CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.20
(1.52%)
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
(2026-02-23) 		1 8.20% 792,300 -3,700 -0.0
12.20
14.70
13.40
2 tháng
(2026-01-19) 		-2.30 -14.84% 1,583,500 -10,200 -0.1
11.50
15.50
13.40
3 tháng
(2025-12-18) 		-2.20 -14.29% 2,615,600 -12,500 -0.2
11.50
16
13.40
6 tháng
(2025-09-19) 		1.90 16.81% 6,527,100 -662,100 -8.3
11
18.50
13.40
12 tháng
(2025-03-24) 		0.56 4.41% 7,305,400 -689,593 -8.7
10.49
18.50
13.40
24 tháng
(2024-03-28) 		-0.29 -2.12% 8,651,149 -585,987 -7.3
10.49
18.50
13.40
36 tháng
(2023-04-03) 		4.72 55.60% 11,773,957 -182,587 -1.6
8.48
18.50
13.40
60 tháng
(2021-04-13) 		6.89 109.28% 20,680,754 259,835 4.5
4.45
18.50
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
5.13
 0 5.13 5.13 5.13 0 0 0
23/12/2020
5.13
 4,000 4.99 5.13 5.13 0 0 0
22/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
21/12/2020
4.99
 5 4.99 4.99 4.99 0 0 0
18/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
17/12/2020
4.99
 2,000 5.13 5.13 4.99 0 0 0
16/12/2020
5.13
 4,000 5.35 5.35 5.13 0 0 0
15/12/2020
5.35
 100 4.99 5.35 5.35 0 0 0
14/12/2020
4.99
 4,200 4.91 4.99 4.91 0 2,900 -0.0
11/12/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/12/2020
4.91
 103 4.99 4.99 4.91 0 0 0
09/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
08/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
07/12/2020
4.99
 3,000 4.91 4.99 4.77 2,900 0 0.0
04/12/2020
4.91
 0 4.91 4.91 4.91 0 0 0
03/12/2020
4.91
 0 4.91 4.91 4.91 0 0 0
02/12/2020
4.91
 210 5.28 5.28 4.91 0 0 0
01/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
30/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
27/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
26/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
19/11/2020
5.28
 100 4.91 5.28 5.28 0 0 0
18/11/2020
4.91
 4,000 4.91 4.91 4.91 0 0 0
17/11/2020
4.91
 1,000 4.47 4.91 4.47 0 0 0
16/11/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/11/2020
4.47
 0 4.47 4.47 4.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |