CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
0.20
(1.71%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-3.30 -22% 1,386,000 -3,000 -0.0
11.70
15.50
11.90
2 tháng
(2025-12-01) 		-3.90 -25% 2,281,400 -5,100 -0.1
11.70
16
11.90
3 tháng
(2025-10-30) 		-0.70 -5.65% 4,049,300 -7,400 -0.3
11.70
18.50
11.90
6 tháng
(2025-08-01) 		0.40 3.54% 5,836,600 -652,300 -8.2
11
18.50
11.90
12 tháng
(2025-02-03) 		0.27 2.40% 6,784,877 -708,392 -9.0
10.49
18.50
11.90
24 tháng
(2024-02-15) 		0.86 7.92% 8,412,529 -138,987 -1.1
10.49
18.50
11.90
36 tháng
(2023-02-13) 		3.38 40.65% 11,174,965 -189,187 -1.7
8.15
18.50
11.90
60 tháng
(2021-02-23) 		6.13 109.90% 19,813,645 267,235 4.6
4.45
18.50
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
4.47
 860 4.62 4.62 4.40 0 0 0
11/11/2020
4.62
 2,194 4.99 4.99 4.55 0 0 0
10/11/2020
4.99
 116 5.50 5.50 4.99 0 0 0
09/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
06/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
05/11/2020
5.50
 10 5.50 5.50 5.50 0 0 0
04/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
03/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
02/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
30/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
29/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
28/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
27/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
26/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
23/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
22/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
21/10/2020
5.50
 1 5.50 5.50 5.50 0 0 0
20/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
19/10/2020
5.50
 1,200 5.57 6.01 5.06 0 0 0
16/10/2020
5.57
 0 5.57 5.57 5.57 0 0 0
15/10/2020
5.57
 100 5.13 5.57 5.57 0 0 0
14/10/2020
5.13
 0 5.13 5.13 5.13 0 0 0
13/10/2020
5.13
 0 5.13 5.13 5.13 0 0 0
12/10/2020
5.13
 0 5.13 5.13 5.13 0 0 0
09/10/2020
5.13
 0 5.13 5.13 5.13 0 0 0
08/10/2020
5.13
 10,100 5.28 5.28 4.91 0 0 0
07/10/2020
5.28
 10 5.28 5.28 5.28 0 0 0
06/10/2020
5.28
 0 5.28 5.28 5.28 0 0 0
05/10/2020
5.28
 0 5.28 5.28 5.28 0 0 0
02/10/2020
5.28
 300 4.91 5.28 5.28 0 0 0
01/10/2020
4.91
 0 4.91 4.91 4.91 0 0 0
30/09/2020
4.91
 3,900 5.13 5.13 4.91 0 0 0
29/09/2020
5.13
 10,795 5.28 5.28 5.13 0 0 0
28/09/2020
5.28
 2,689 5.13 5.28 5.13 0 0 0
25/09/2020
5.13
 4,100 5.13 5.13 4.84 0 0 0
24/09/2020
5.13
 0 5.13 5.13 5.13 0 0 0
23/09/2020
5.13
 2,258 5.06 5.13 4.77 0 0 0
22/09/2020
5.06
 1,200 4.77 5.06 4.99 0 0 0
21/09/2020
4.77
 2,400 4.91 4.91 4.77 0 0 0
18/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
16/09/2020
4.91
 10 4.91 4.91 4.91 0 0 0
15/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
14/09/2020
4.91
 10 4.91 4.91 4.91 0 0 0
11/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
09/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
08/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
07/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
04/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
03/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
01/09/2020
4.91
 4,310 5.28 5.28 4.91 0 0 0
31/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
28/08/2020
5.28
 100 4.84 5.28 5.28 0 0 0
27/08/2020
4.84
 120 5.28 5.28 4.84 0 0 0
26/08/2020
5.28
 53 5.28 5.28 5.28 0 0 0
25/08/2020
5.28
 33 5.28 5.28 5.28 0 0 0
24/08/2020
5.28
 200 5.28 5.65 5.28 0 0 0
21/08/2020
5.28
 63 5.28 5.28 5.28 0 0 0
20/08/2020
5.28
 0 5.28 5.28 5.28 0 0 0
19/08/2020
5.28
 2,150 5.87 5.87 5.28 0 0 0
18/08/2020
5.87
 2,600 5.87 5.87 5.28 0 0 0
17/08/2020
5.87
 200 5.72 5.87 5.87 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
14/08/2020
5.72
 100 5.28 5.72 5.72 0 0 0
13/08/2020
5.28
 6,700 5.35 5.42 5.28 0 0 0
12/08/2020
5.35
 0 5.35 5.35 5.35 0 0 0
11/08/2020
5.35
 100 4.87 5.35 5.35 0 0 0
10/08/2020
4.87
 17,708 5.42 5.42 4.87 0 0 0
07/08/2020
5.42
 5,332 5.28 5.42 4.81 0 0 0
06/08/2020
5.28
 100 4.81 5.28 5.28 0 0 0
05/08/2020
4.81
 0 4.81 4.81 4.81 0 0 0
04/08/2020
4.81
 6,110 5.28 5.28 4.81 0 0 0
03/08/2020
5.28
 220 5.08 5.28 4.60 0 100 -0.0
31/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
30/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
29/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
28/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
27/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
24/07/2020
5.08
 4,000 5.42 5.42 5.08 0 0 0
23/07/2020
5.42
 1,100 5.08 5.42 5.08 0 0 0
22/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
21/07/2020
5.08
 0 5.08 5.08 5.08 0 0 0
20/07/2020
5.08
 100 4.67 5.08 5.08 0 0 0
17/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
16/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
15/07/2020
4.67
 4,300 4.67 4.67 4.67 0 0 0
14/07/2020
4.67
 600 4.67 4.67 4.60 0 0 0
13/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
10/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
09/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
08/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
07/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
06/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
03/07/2020
4.67
 1,002 5.15 5.15 4.67 0 0 0
02/07/2020
5.15
 0 5.15 5.15 5.15 0 0 0
01/07/2020
5.15
 0 5.15 5.15 5.15 0 0 0
30/06/2020
5.15
 0 5.15 5.15 5.15 0 0 0
29/06/2020
5.15
 0 5.15 5.15 5.15 0 0 0
26/06/2020
5.15
 0 5.15 5.15 5.15 0 0 0
25/06/2020
5.15
 0 5.15 5.15 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |