CTCP Than Hà Lầm - Vinacomin (hlc)

12
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
(2026-05-13) 		0.30 2.56% 102,100 1,500 0
11.40
12
12
2 tháng
(2026-04-13) 		-0.90 -6.98% 299,300 7,900 0
11.40
12.90
12
3 tháng
(2026-03-16) 		-1.10 -8.40% 613,200 15,000 0.1
11.40
14
12
6 tháng
(2025-12-15) 		-2.80 -18.92% 3,243,700 3,700 -0.1
11.40
16
12
12 tháng
(2025-06-17) 		0.20 1.70% 7,568,000 -651,800 -8.3
10.80
18.50
12
24 tháng
(2024-06-24) 		-0.17 -1.43% 8,579,596 -667,487 -8.6
10.49
18.50
12
36 tháng
(2023-06-28) 		2.22 22.65% 11,480,662 -167,887 -1.6
9.43
18.50
12
60 tháng
(2021-07-08) 		4.30 55.83% 20,836,110 283,335 4.6
4.45
18.50
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
11.33
 8,700 11.05 11.33 11.05 0 0 0
23/05/2025
11.24
 9,300 11.14 11.24 11.14 0 0 0
22/05/2025
11.14
 10,100 11.05 11.24 11.05 0 0 0
21/05/2025
11.24
 14,700 11.14 11.24 11.05 0 200 -0.0
20/05/2025
11.24
 1,900 11.14 11.24 11.14 0 0 0
19/05/2025
11.24
 5,500 10.86 11.33 10.86 0 0 0
16/05/2025
10.86
 1,200 10.96 10.96 10.86 0 0 0
15/05/2025
11.05
 400 11.05 11.05 11.05 0 0 0
14/05/2025
11.24
 1,700 11.05 11.24 11.05 200 0 0
13/05/2025
10.96
 2,000 10.96 10.96 10.96 0 0 0
12/05/2025
10.96
 2,100 10.86 10.96 10.58 0 0 0
09/05/2025
11.05
 3,200 10.68 11.05 10.68 100 0 0
08/05/2025
11.05
 100 11.05 11.05 11.05 0 0 0
07/05/2025
10.86
 0 10.86 10.86 10.86 0 0 0
06/05/2025
10.86
 1,700 10.86 10.86 10.86 0 0 0
05/05/2025
10.86
 13,300 10.86 11.05 10.86 0 0 0
29/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
28/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
25/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
24/04/2025
11.24
 200 11.24 11.24 11.24 0 0 0
23/04/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
22/04/2025
11.14
 6,300 10.96 11.14 10.77 0 0 0
21/04/2025
11.33
 5,700 11.24 11.33 10.86 0 0 0
18/04/2025
11.43
 6,400 11.24 11.43 11.24 0 0 0
17/04/2025
11.43
 0 11.43 11.43 11.43 0 0 0
16/04/2025
11.43
 3,900 11.14 11.43 10.96 0 0 0
15/04/2025
11.43
 2,500 11.71 11.71 11.24 0 0 0
14/04/2025
11.71
 6,000 11.52 11.71 11.52 0 0 0
11/04/2025
11.61
 7,600 11.99 11.99 11.24 0 100 -0.0
10/04/2025
11.52
 5,100 11.24 11.52 11.24 0 0 0
09/04/2025
10.49
 2,600 10.49 10.49 10.21 0 0 0
08/04/2025
10.49
 5,300 11.24 11.24 10.49 0 0 0
04/04/2025
11.61
 8,400 10.49 11.61 10.49 0 500 -0.0
03/04/2025
11.43
 17,800 12.27 12.27 11.43 0 893 -0.0
02/04/2025
12.64
 5,100 12.55 12.64 12.55 0 5,000 -0.1
01/04/2025
12.55
 17,200 12.27 12.83 12.27 0 5,000 -0.1
31/03/2025
12.36
 4,000 12.46 12.46 12.36 0 3,200 -0.0
28/03/2025
12.55
 900 12.55 12.55 12.55 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |