CTCP Than Hà Lầm - Vinacomin (hlc)

11.10
0.10
(0.91%)
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
(2026-05-19) 		0.20 1.69% 106,300 1,000 0
11.40
12
12
2 tháng
(2026-04-20) 		-0.70 -5.51% 265,900 8,400 0
11.40
12.70
12
3 tháng
(2026-03-20) 		-2 -14.29% 596,300 13,800 0.1
11.40
14
12
6 tháng
(2025-12-22) 		-2.80 -18.92% 3,187,500 1,600 -0.1
11.40
16
12
12 tháng
(2025-06-23) 		0.40 3.45% 7,524,700 -652,600 -8.3
10.80
18.50
12
24 tháng
(2024-06-28) 		-0.27 -2.19% 8,569,166 -678,487 -8.7
10.49
18.50
12
36 tháng
(2023-07-04) 		2.22 22.65% 11,465,742 -168,587 -1.6
9.43
18.50
12
60 tháng
(2021-07-14) 		4.84 67.68% 20,807,412 282,635 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)
08/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
07/06/2012
4.14
 3,700 3.97 4.14 3.81 0 0 0
06/06/2012
3.97
 4,000 4.14 4.14 3.87 0 0 0
05/06/2012
4.14
 200 4.14 4.17 4.14 0 0 0
04/06/2012
4.14
 100 4.04 4.14 4.14 0 0 0
01/06/2012
4.04
 800 3.87 4.04 3.84 0 0 0
31/05/2012
3.87
 3,400 4.01 4.01 3.84 0 0 0
30/05/2012
4.01
 400 4.30 4.30 4.01 0 0 0
29/05/2012
4.30
 0 4.30 4.30 4.30 0 0 0
28/05/2012
4.30
 0 4.30 4.30 4.30 0 0 0
25/05/2012
4.30
 5,000 4.04 4.30 3.97 0 0 0
24/05/2012
4.04
 5,700 4.34 4.34 4.04 0 0 0
23/05/2012
4.34
 200 4.63 4.63 4.34 0 0 0
22/05/2012
4.63
 12,600 4.53 4.63 4.24 0 0 0
21/05/2012
4.53
 300 4.50 4.53 4.53 0 0 0
18/05/2012
4.50
 500 4.53 4.53 4.30 0 0 0
17/05/2012
4.53
 3,600 4.63 4.63 4.30 0 0 0
16/05/2012
4.63
 5,600 4.50 4.63 4.30 1,000 800 0.0
15/05/2012
4.50
 9,100 4.27 4.50 4.20 0 0 0
14/05/2012
4.27
 9,100 4.40 4.40 4.20 0 0 0
11/05/2012
4.40
 11,100 4.63 4.63 4.37 0 0 0
10/05/2012
4.63
 20,300 4.96 4.96 4.63 0 0 0
09/05/2012
4.96
 27,600 4.77 5.10 4.93 0 0 0
08/05/2012
4.77
 58,500 4.47 4.77 4.47 0 0 0
07/05/2012
4.47
 27,500 4.20 4.47 4.20 0 0 0
04/05/2012
4.20
 33,600 3.94 4.20 4.14 0 0 0
03/05/2012
3.94
 6,800 3.97 3.97 3.91 0 0 0
02/05/2012
3.97
 10,200 3.97 3.97 3.94 100 0 0.0
27/04/2012
3.97
 3,000 3.91 3.97 3.97 0 0 0
26/04/2012
3.91
 2,400 4.01 4.01 3.91 0 0 0
25/04/2012
4.01
 9,000 3.97 4.04 3.91 0 0 0
24/04/2012
3.97
 100 3.91 3.97 3.97 0 0 0
23/04/2012
3.91
 23,100 3.94 3.94 3.91 700 0 0.0
20/04/2012
3.94
 2,300 3.74 3.94 3.91 2,300 0 0.0
19/04/2012
3.74
 3,700 3.87 3.87 3.71 0 0 0
18/04/2012
3.87
 1,100 4.01 4.01 3.87 0 0 0
17/04/2012
4.01
 7,300 4.04 4.04 3.97 0 0 0
16/04/2012
4.04
 20,800 3.91 4.04 3.91 0 0 0
13/04/2012
3.91
 400 3.97 3.97 3.91 0 0 0
12/04/2012
3.97
 4,100 4.04 4.04 3.81 1,800 0 0.0
11/04/2012
4.04
 24,100 3.81 4.04 3.81 0 0 0
10/04/2012
3.81
 6,200 3.81 3.84 3.81 0 0 0
09/04/2012
3.81
 5,200 3.61 3.81 3.64 0 0 0
06/04/2012
3.61
 5,600 3.48 3.61 3.57 0 0 0
05/04/2012
3.48
 7,000 3.48 3.64 3.34 0 0 0
04/04/2012
3.48
 1,000 3.64 3.64 3.48 0 0 0
03/04/2012
3.64
 2,500 3.54 3.64 3.51 0 0 0
30/03/2012
3.54
 12,500 3.64 3.64 3.41 0 0 0
29/03/2012
3.64
 3,000 3.74 3.74 3.64 0 0 0
28/03/2012
3.74
 6,000 3.84 3.84 3.61 0 0 0
27/03/2012: Cổ tức tiền mặt tỉ lệ: 16%
27/03/2012
3.84
 100 3.71 3.84 3.84 0 0 0
26/03/2012
3.71
 27,600 3.71 3.77 3.71 0 0 0
23/03/2012
3.71
 13,500 3.68 3.74 3.65 200 0 0.0
22/03/2012
3.68
 41,000 3.62 3.71 3.53 0 0 0
21/03/2012
3.62
 12,500 3.50 3.62 3.50 0 0 0
20/03/2012
3.50
 6,100 3.48 3.50 3.45 0 0 0
19/03/2012
3.48
 16,500 3.48 3.59 3.48 0 1,000 -0.0
16/03/2012
3.48
 33,300 3.42 3.65 3.48 5,000 0 0.1
15/03/2012
3.42
 3,000 3.21 3.42 3.42 0 0 0
14/03/2012
3.21
 0 3.21 3.21 3.21 0 0 0
13/03/2012
3.21
 5,000 3.21 3.21 3.21 0 0 0
12/03/2012
3.21
 4,500 3.19 3.21 3.01 0 0 0
09/03/2012
3.19
 6,500 3.33 3.33 3.19 0 0 0
08/03/2012
3.33
 900 3.48 3.48 3.33 0 0 0
07/03/2012
3.48
 1,300 3.62 3.62 3.39 0 1,000 -0.0
06/03/2012
3.62
 300 3.59 3.62 3.62 0 0 0
05/03/2012
3.59
 23,500 3.36 3.59 3.48 100 0 0.0
02/03/2012
3.36
 1,800 3.33 3.39 3.33 0 0 0
01/03/2012
3.33
 3,400 3.45 3.48 3.33 1,000 0 0.0
29/02/2012
3.45
 1,000 3.33 3.45 3.45 1,000 0 0.0
28/02/2012
3.33
 10,100 3.42 3.48 3.33 0 0 0
27/02/2012
3.42
 12,800 3.21 3.42 3.33 0 0 0
24/02/2012
3.21
 15,100 3.13 3.21 3.10 0 0 0
23/02/2012
3.13
 14,400 3.01 3.13 2.98 0 0 0
22/02/2012
3.01
 100 2.95 3.01 3.01 0 0 0
21/02/2012
2.95
 6,300 3.04 3.04 2.95 0 0 0
20/02/2012
3.04
 6,000 2.98 3.04 2.98 0 0 0
17/02/2012
2.98
 13,600 2.81 2.98 2.95 0 0 0
16/02/2012
2.81
 2,100 2.98 2.98 2.81 0 0 0
15/02/2012
2.98
 0 2.84 2.98 2.98 0 0 0
14/02/2012
2.84
 4,200 2.98 3.04 2.84 0 0 0
13/02/2012
2.98
 0 2.95 2.98 2.98 0 0 0
10/02/2012
2.95
 2,500 2.95 3.04 2.90 0 0 0
09/02/2012
2.95
 0 2.95 2.95 2.95 0 0 0
08/02/2012
2.95
 600 2.95 2.95 2.95 0 0 0
07/02/2012
2.95
 100 2.90 2.95 2.95 0 0 0
06/02/2012
2.90
 0 2.84 2.90 2.90 0 0 0
03/02/2012
2.84
 3,100 2.84 2.95 2.84 0 0 0
02/02/2012
2.84
 14,400 2.66 2.84 2.78 0 0 0
01/02/2012
2.66
 700 2.58 2.66 2.66 0 0 0
31/01/2012
2.58
 14,000 2.46 2.58 2.55 0 0 0
30/01/2012
2.46
 1,200 2.32 2.46 2.32 0 0 0
20/01/2012
2.32
 0 2.35 2.32 2.32 0 0 0
19/01/2012
2.35
 2,000 2.29 2.35 2.32 0 0 0
18/01/2012
2.29
 0 2.29 2.29 2.29 0 0 0
17/01/2012
2.29
 300 2.23 2.29 2.29 0 0 0
16/01/2012
2.23
 1,000 2.37 2.37 2.23 0 0 0
13/01/2012
2.37
 100 2.32 2.37 2.37 0 0 0
12/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
11/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |