CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.10
(0.75%)
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
(2026-02-11) 		1.40 11.76% 730,100 -4,400 -0.0
11.90
14.70
13.40
2 tháng
(2026-01-12) 		-1 -6.99% 1,779,000 -9,400 -0.1
11.50
15.50
13.40
3 tháng
(2025-12-15) 		-1.50 -10.14% 2,589,900 -11,300 -0.1
11.50
16
13.40
6 tháng
(2025-09-15) 		2.10 18.75% 6,467,100 -662,800 -8.4
11
18.50
13.40
12 tháng
(2025-03-18) 		0.10 0.72% 7,258,600 -691,293 -8.7
10.49
18.50
13.40
24 tháng
(2024-03-25) 		0.52 4.06% 8,701,365 -471,587 -5.6
10.49
18.50
13.40
36 tháng
(2023-03-29) 		4.98 59.88% 11,755,903 -183,287 -1.6
8.32
18.50
13.40
60 tháng
(2021-04-08) 		6.92 108.44% 20,632,143 259,335 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)
15/10/2025
11.20
 900 11.20 11.20 11.20 0 0 0
14/10/2025
11.20
 400 11.10 11.20 11.10 0 0 0
13/10/2025
11.10
 1,200 11.10 11.10 11.10 0 0 0
10/10/2025
11.20
 1,600 11.20 11.20 11.20 0 0 0
09/10/2025
11.20
 3,600 11.20 11.30 11.20 0 0 0
08/10/2025
11.10
 3,300 11.10 11.20 11.10 100 0 0.0
07/10/2025
11
 1,100 11 11 11 0 0 0
06/10/2025
11
 2,200 11 11 11 0 0 0
03/10/2025
11
 2,300 10.90 11 10.80 0 0 0
02/10/2025
11
 0 11 11 11 0 0 0
01/10/2025
11
 100 11 11 11 0 0 0
30/09/2025
11
 25,400 11 11 11 0 0 0
29/09/2025
11
 15,100 11 11 11 0 0 0
26/09/2025
11
 1,600 11 11 11 0 0 0
25/09/2025
11
 1,000 11 11 11 0 0 0
24/09/2025
11
 4,900 11 11 10.90 0 0 0
23/09/2025
11
 1,200 11 11 11 0 0 0
22/09/2025
11
 12,100 11.10 11.10 10.20 200 10,000 -0.1
19/09/2025
11.30
 500 11.20 11.30 11.20 200 0 0.0
18/09/2025
11.20
 3,600 11.20 11.20 11 100 0 0.0
17/09/2025
11.20
 2,300 11.20 11.20 11.20 0 0 0
16/09/2025
11.40
 2,600 11.50 11.50 11.20 0 100 -0.0
15/09/2025
11.20
 0 11.20 11.20 11.20 0 0 0
12/09/2025
11.20
 3,300 11.30 11.30 11 0 0 0
11/09/2025
11.20
 1,700 11.20 11.20 11.10 0 200 -0.0
10/09/2025
11.20
 1,500 11.20 11.20 11.20 900 0 0.0
09/09/2025
11.30
 200 11.30 11.30 11.30 0 0 0
08/09/2025
11.30
 6,300 11.20 11.50 11.20 0 100 -0.0
05/09/2025
11.50
 0 11.50 11.50 11.50 0 0 0
04/09/2025
11.50
 2,500 11.30 11.50 11.30 0 0 0
03/09/2025
11.30
 11,900 11.10 11.50 11 0 0 0
29/08/2025
11.20
 1,100 11.20 11.20 11.20 0 0 0
28/08/2025
11.20
 2,100 11.20 11.30 11.20 0 0 0
27/08/2025
11.30
 100 11.30 11.30 11.30 0 0 0
26/08/2025
11.30
 800 11.10 11.30 11.10 0 300 -0.0
25/08/2025
11.30
 1,000 11.30 11.40 11.20 0 100 -0.0
22/08/2025
11.20
 3,400 11.20 11.20 11.20 100 0 0.0
21/08/2025
11.30
 15,000 11.30 12.40 11.30 1,200 700 0.0
20/08/2025
11.30
 8,300 11.30 11.30 11.10 100 0 0.0
19/08/2025
11.40
 2,600 11.40 11.50 11.40 200 0 0.0
18/08/2025
11.40
 900 11.30 11.40 11.20 0 0 0
15/08/2025
11.30
 11,200 11.40 11.50 11.20 200 0 0.0
14/08/2025
11.40
 13,300 11.60 11.60 11.30 300 0 0.0
13/08/2025
11.60
 11,400 11.60 11.60 11.40 300 0 0.0
12/08/2025
11.60
 28,300 11.20 11.70 11.20 0 0 0
11/08/2025
11.20
 27,000 11.20 11.20 11 500 0 0.0
08/08/2025
11.20
 37,800 11.20 11.30 11 0 0 0
07/08/2025
11.20
 20,700 11.30 11.30 11.20 0 0 0
06/08/2025
11.30
 1,300 11.40 11.40 11.30 0 0 0
05/08/2025
11.50
 4,100 11.50 11.50 11.50 0 0 0
04/08/2025
11.50
 2,500 11.30 11.60 11.30 0 0 0
01/08/2025
11.30
 2,800 11.60 11.60 11.10 100 0 0.0
31/07/2025
11.60
 4,000 11.70 11.70 11.60 2,600 2,600 0
30/07/2025
11.70
 2,700 11.60 11.70 11.30 0 0 0
29/07/2025
11.60
 2,900 11.60 11.70 11.60 200 100 0.0
28/07/2025
11.60
 13,300 11.40 11.60 11.20 0 0 0
25/07/2025
11.40
 3,100 11.30 11.40 11.30 0 0 0
24/07/2025
11.30
 15,600 11.20 11.20 10.80 0 0 0
23/07/2025
11.30
 9,200 11 11.30 11 0 0 0
22/07/2025
11
 8,700 11.10 11.10 10.80 0 0 0
21/07/2025
11
 5,700 11.20 11.20 11 0 0 0
18/07/2025
11.10
 11,500 10.90 11.10 10.50 100 10,000 -0.1
17/07/2025
11.20
 12,200 11 11.20 11 500 0 0.0
16/07/2025
11.30
 1,100 11.20 11.30 11.10 0 0 0
15/07/2025
11.20
 4,600 11 11 11 0 0 0
14/07/2025
11.40
 8,400 11.70 11.70 11 100 0 0.0
11/07/2025
11.40
 11,600 11.30 11.50 11.20 0 0 0
10/07/2025
11.30
 2,000 11.20 11.20 11.20 0 0 0
09/07/2025
11.20
 3,300 10.90 11.10 10.90 0 0 0
08/07/2025
10.90
 300 10.90 10.90 10.90 0 0 0
07/07/2025
11
 200 11 11 11 0 100 -0.0
04/07/2025
10.80
 4,400 11 11 10.80 0 0 0
03/07/2025
11.10
 5,100 10.90 11.10 10.90 0 0 0
02/07/2025
10.90
 6,500 11 11 10.90 0 0 0
01/07/2025
11
 300 11 11 11 0 0 0
30/06/2025
11
 4,400 11.20 11.30 11 1,000 0 0.0
27/06/2025
11.10
 1,700 11.10 11.10 11.10 1,700 0 0.0
26/06/2025
11
 7,700 11.10 11.10 11 0 0 0
25/06/2025
11.20
 300 11.30 11.30 11.20 0 0 0
24/06/2025
11.50
 1,000 11.30 11.50 11.20 0 0 0
23/06/2025
11.60
 2,900 11.40 11.60 11.20 0 0 0
20/06/2025
11.70
 0 11.70 11.70 11.70 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2025
11.70
 2,500 11.70 11.70 11.30 0 0 0
18/06/2025
11.80
 49,800 11.80 11.80 11.61 100 0 0.0
17/06/2025
11.80
 17,000 11.80 11.80 11.71 0 0 0
16/06/2025
11.71
 3,700 11.71 11.71 11.61 0 0 0
13/06/2025
11.71
 7,300 11.71 11.71 11.33 200 0 0.0
12/06/2025
11.71
 6,400 11.71 11.71 11.61 0 0 0
11/06/2025
11.71
 0 11.71 11.71 11.71 0 0 0
10/06/2025
11.71
 6,100 11.71 11.71 11.71 0 200 -0.0
09/06/2025
11.71
 1,900 11.71 11.71 11.71 0 0 0
06/06/2025
11.71
 14,400 11.52 11.71 11.52 0 0 0
05/06/2025
11.52
 5,000 11.33 11.52 11.33 0 0 0
04/06/2025
11.33
 24,700 11.24 11.24 11.24 0 0 0
03/06/2025
11.24
 9,900 11.05 11.24 11.05 0 0 0
02/06/2025
11.24
 2,400 11.14 11.24 11.05 0 0 0
30/05/2025
11.14
 100 11.14 11.14 11.14 0 0 0
29/05/2025
11.43
 6,000 11.24 11.43 11.24 0 0 0
28/05/2025
11.33
 17,000 11.14 11.43 11.05 0 0 0
27/05/2025
11.33
 7,800 11.14 11.43 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |