CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0
(0%)
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
(2026-08-17) 		0.10 1% 82,500 0 0
10
10.60
10.10
2 tháng
(2026-07-16) 		-1 -9.01% 156,700 4,200 0
10
11.10
10.10
3 tháng
(2026-06-16) 		-0.81 -7.41% 270,700 3,600 0
10
11.10
10.10
6 tháng
(2026-03-18) 		-2.18 -17.77% 871,200 18,100 0.1
10
12.83
10.10
12 tháng
(2025-09-19) 		-0.26 -2.49% 7,398,300 -644,000 -8.3
10
16.96
10.10
24 tháng
(2024-09-24) 		-0.72 -6.63% 8,684,714 -680,892 -8.8
9.61
16.96
10.10
36 tháng
(2023-10-02) 		0.89 9.65% 10,722,842 -171,887 -1.6
8.89
16.96
10.10
60 tháng
(2021-10-11) 		-2.31 -18.59% 19,181,137 -1,565 1.4
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
04/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
03/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
01/09/2020
4.50
 4,310 4.84 4.84 4.50 0 0 0
31/08/2020
4.84
 0 4.84 4.84 4.84 0 0 0
28/08/2020
4.84
 100 4.44 4.84 4.84 0 0 0
27/08/2020
4.44
 120 4.84 4.84 4.44 0 0 0
26/08/2020
4.84
 53 4.84 4.84 4.84 0 0 0
25/08/2020
4.84
 33 4.84 4.84 4.84 0 0 0
24/08/2020
4.84
 200 4.84 5.18 4.84 0 0 0
21/08/2020
4.84
 63 4.84 4.84 4.84 0 0 0
20/08/2020
4.84
 0 4.84 4.84 4.84 0 0 0
19/08/2020
4.84
 2,150 5.38 5.38 4.84 0 0 0
18/08/2020
5.38
 2,600 5.38 5.38 4.84 0 0 0
17/08/2020
5.38
 200 5.24 5.38 5.38 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
14/08/2020
5.24
 100 4.84 5.24 5.24 0 0 0
13/08/2020
4.84
 6,700 4.90 4.96 4.84 0 0 0
12/08/2020
4.90
 0 4.90 4.90 4.90 0 0 0
11/08/2020
4.90
 100 4.47 4.90 4.90 0 0 0
10/08/2020
4.47
 17,708 4.96 4.96 4.47 0 0 0
07/08/2020
4.96
 5,332 4.84 4.96 4.41 0 0 0
06/08/2020
4.84
 100 4.41 4.84 4.84 0 0 0
05/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
04/08/2020
4.41
 6,110 4.84 4.84 4.41 0 0 0
03/08/2020
4.84
 220 4.65 4.84 4.22 0 100 -0.0
31/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
30/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
29/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
28/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
27/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
24/07/2020
4.65
 4,000 4.96 4.96 4.65 0 0 0
23/07/2020
4.96
 1,100 4.65 4.96 4.65 0 0 0
22/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
21/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
20/07/2020
4.65
 100 4.28 4.65 4.65 0 0 0
17/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
16/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
15/07/2020
4.28
 4,300 4.28 4.28 4.28 0 0 0
14/07/2020
4.28
 600 4.28 4.28 4.22 0 0 0
13/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
10/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
09/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
08/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
07/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
06/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
03/07/2020
4.28
 1,002 4.72 4.72 4.28 0 0 0
02/07/2020
4.72
 0 4.72 4.72 4.72 0 0 0
01/07/2020
4.72
 0 4.72 4.72 4.72 0 0 0
30/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
29/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
26/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
25/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
24/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
23/06/2020
4.72
 100 4.96 4.96 4.72 0 100 -0.0
22/06/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/06/2020
4.96
 0 4.96 4.96 4.96 0 0 0
18/06/2020
4.96
 10,205 4.59 4.96 4.96 0 0 0
17/06/2020
4.59
 200 5.09 5.09 4.59 0 0 0
16/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
15/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
12/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
11/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
10/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
09/06/2020
5.09
 1,500 4.78 5.09 4.34 0 0 0
08/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
05/06/2020
4.78
 200 4.78 4.78 4.78 0 0 0
04/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
03/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
02/06/2020
4.78
 200 4.78 4.78 4.78 0 0 0
01/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
29/05/2020
4.78
 0 4.78 4.78 4.78 0 0 0
28/05/2020
4.78
 100 4.53 4.78 4.78 0 0 0
27/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
26/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
25/05/2020
4.53
 4 4.53 4.53 4.53 0 0 0
22/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
20/05/2020
4.53
 60 4.53 4.53 4.53 0 0 0
19/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
18/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
15/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
14/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
13/05/2020
4.53
 2,000 4.53 4.53 4.53 0 0 0
12/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
11/05/2020
4.53
 10 4.53 4.53 4.53 0 0 0
08/05/2020
4.53
 200 4.47 4.53 4.22 0 0 0
07/05/2020
4.47
 0 4.47 4.47 4.47 0 0 0
06/05/2020
4.47
 0 4.47 4.47 4.47 0 0 0
05/05/2020
4.47
 100 4.22 4.47 4.47 0 0 0
04/05/2020
4.22
 0 4.22 4.22 4.22 0 0 0
29/04/2020
4.22
 0 4.22 4.22 4.22 0 0 0
28/04/2020
4.22
 0 4.22 4.22 4.22 0 0 0
27/04/2020
4.22
 0 4.22 4.22 4.22 0 0 0
24/04/2020
4.22
 107 4.59 4.59 4.22 0 0 0
23/04/2020
4.59
 0 4.59 4.59 4.59 0 0 0
22/04/2020
4.59
 0 4.59 4.59 4.59 0 0 0
21/04/2020
4.59
 136 4.28 4.59 4.59 0 0 0
20/04/2020
4.28
 100 3.97 4.28 4.28 0 0 0
17/04/2020
3.97
 900 3.91 3.97 3.97 0 900 -0.0
16/04/2020
3.91
 0 3.91 3.91 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |