CTCP Hữu Liên Á Châu (hla)

0.40
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
(2025-11-05) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2025-10-06) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-09-08) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-06-09) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-12-10) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2023-12-18) 		0 0% 0 0 0
0.40
0.40
0.40
36 tháng
(2022-12-21) 		-0.30 -42.86% 11,088,327 24,000 0.0
0.40
0.70
0.40
60 tháng
(2020-12-31) 		0.10 33.33% 81,093,539 -95,900 -0.1
0.30
2.60
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2010
12
 127,650 11.90 12.30 11.80 0 0 0
23/12/2010
11.90
 434,950 12 12.20 11.90 950 0 0.0
22/12/2010
12
 264,540 12.60 12.60 12 5,630 11,600 -0.1
21/12/2010
12.60
 311,150 12.50 12.80 12.20 50,480 50 0.6
20/12/2010
12.50
 441,030 13.10 13.20 12.50 0 0 0
17/12/2010
13.10
 672,840 12.90 13.40 12.70 7,500 0 0.1
16/12/2010
12.90
 317,180 13.50 13.50 12.90 0 0 0
15/12/2010
13.50
 388,210 14.10 14.10 13.50 0 0 0
14/12/2010
14.10
 1,192,460 14.10 14.30 13.40 50 25,000 -0.3
13/12/2010
14.10
 1,401,520 13.50 14.10 14 0 0 0
10/12/2010
13.50
 919,360 12.90 13.50 12.90 50 4,000 -0.1
09/12/2010
12.90
 581,910 12.90 13.40 12.30 0 56,000 -0.7
08/12/2010
12.90
 503,160 13.50 13.50 12.90 0 0 0
07/12/2010
13.50
 909,390 13.60 14.20 13.30 0 2,880 -0.0
06/12/2010
13.60
 1,089,120 13 13.60 13 0 0 0
03/12/2010
13
 1,156,460 12.40 13 12.70 5,050 0 0.1
02/12/2010
12.40
 269,640 12 12.50 11.90 0 0 0
01/12/2010
12
 214,850 12.40 12.50 11.90 0 0 0
30/11/2010
12.40
 516,580 11.90 12.40 12 2,800 0 0.0
29/11/2010
11.90
 233,960 11.50 11.90 11.20 0 0 0
26/11/2010
11.50
 235,920 11.20 11.50 11.20 20 0 0.0
25/11/2010
11.20
 376,910 10.70 11.20 10.80 0 0 0
24/11/2010
10.70
 100,660 10.70 10.90 10.50 0 0 0
23/11/2010
10.70
 78,620 10.40 10.80 10.50 0 0 0
22/11/2010
10.40
 142,040 10.80 10.80 10.40 400 0 0.0
19/11/2010
10.80
 106,180 11.10 11.40 10.80 0 0 0
18/11/2010
11.10
 232,290 10.60 11.10 10.70 3,880 0 0.0
17/11/2010
10.60
 121,920 10.40 10.80 10.40 0 0 0
16/11/2010
10.40
 111,880 10.60 10.60 10.20 3,000 0 0.0
15/11/2010
10.60
 255,470 10.90 11.20 10.60 0 0 0
12/11/2010
10.90
 165,200 11.30 11.30 10.80 100 0 0.0
11/11/2010
11.30
 159,770 11.70 11.70 11.30 0 0 0
10/11/2010
11.70
 95,540 11.70 11.70 11.60 0 0 0
09/11/2010
11.70
 161,950 12.20 12.20 11.70 0 0 0
08/11/2010
12.20
 61,810 12.40 12.40 12 0 300 -0.0
05/11/2010
12.40
 253,620 12 12.40 12.10 0 0 0
04/11/2010
12
 60,030 11.90 12.10 11.90 0 0 0
03/11/2010
11.90
 127,980 12 12 11.80 0 5,000 -0.1
02/11/2010
12
 113,030 12 12.20 11.80 0 0 0
01/11/2010
12
 231,890 12.20 12.40 12 300 0 0.0
29/10/2010
12.20
 139,610 12.30 12.40 12.20 6,000 0 0.1
28/10/2010
12.30
 76,210 12.30 12.50 12.30 0 0 0
27/10/2010
12.30
 138,390 12.80 12.80 12.30 2,000 0 0.0
26/10/2010
12.80
 382,090 12.20 12.80 12.50 3,000 0 0.0
25/10/2010: Cổ tức tiền mặt tỉ lệ: 4%
Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
25/10/2010
12.20
 199,860 12 12.40 11.90 0 0 0
22/10/2010
12.00
 295,020 12.29 12.58 11.90 2,000 0 0.0
21/10/2010
12.29
 251,640 12.58 12.77 12.10 450 0 0.0
20/10/2010
12.58
 377,730 13.16 13.16 12.58 50 0 0.0
19/10/2010
13.16
 523,020 13.84 13.84 13.16 50 1,080 -0.0
18/10/2010
13.84
 241,300 14.13 14.13 13.84 0 1,500 -0.0
15/10/2010
14.13
 362,750 14.32 14.32 13.94 0 0 0
14/10/2010
14.32
 65,200 14.32 14.52 14.32 0 0 0
13/10/2010
14.32
 107,520 14.23 14.52 14.03 0 0 0
12/10/2010
14.23
 328,340 14.42 14.61 14.23 0 0 0
11/10/2010
14.42
 89,880 14.42 14.52 14.23 0 0 0
08/10/2010
14.42
 233,770 14.71 14.90 14.42 0 0 0
07/10/2010
14.71
 328,130 14.81 15.10 14.71 200 0 0.0
06/10/2010
14.81
 340,960 14.13 14.81 14.32 0 0 0
05/10/2010
14.13
 279,070 14.13 14.13 13.55 0 0 0
04/10/2010
14.13
 1,010,350 14.81 14.81 14.13 0 0 0
01/10/2010
14.81
 121,910 15.10 15.19 14.81 0 0 0
30/09/2010
15.10
 357,340 15.29 15.29 14.90 0 0 0
29/09/2010
15.29
 212,490 15.68 15.68 15.29 580 0 0.0
28/09/2010
15.68
 263,900 15.58 15.97 15.58 0 0 0
27/09/2010
15.58
 151,570 15.87 16.16 15.58 0 0 0
24/09/2010
15.87
 168,430 15.58 15.97 15.48 1,500 0 0.0
23/09/2010
15.58
 523,410 15.97 15.97 15.39 0 0 0
22/09/2010
15.97
 115,500 16.06 16.06 15.77 0 0 0
21/09/2010
16.06
 340,950 16.06 16.35 15.87 0 0 0
20/09/2010
16.06
 364,480 16.35 16.45 16.06 0 0 0
17/09/2010
16.35
 652,830 15.68 16.45 15.97 0 0 0
16/09/2010
15.68
 226,670 15.77 15.87 15.48 0 0 0
15/09/2010
15.77
 257,860 15.77 16.06 15.48 0 0 0
14/09/2010
15.77
 215,310 15.39 15.97 15.39 0 0 0
13/09/2010
15.39
 729,830 16.16 16.16 15.39 0 0 0
10/09/2010
16.16
 1,044,650 16.94 17.03 16.16 0 0 0
09/09/2010
16.94
 814,980 17.03 17.32 16.55 0 0 0
08/09/2010
17.03
 932,000 17.81 17.81 16.94 230 0 0.0
07/09/2010
17.81
 739,570 17.42 18.29 17.32 3,000 0 0.1
06/09/2010
17.42
 720,570 16.65 17.42 17.23 0 0 0
01/09/2010
16.65
 1,341,300 15.87 16.65 15.87 210 0 0.0
31/08/2010
15.87
 744,630 15.19 15.87 15.19 0 0 0
30/08/2010
15.19
 234,000 14.52 15.19 15.00 0 0 0
27/08/2010
14.52
 309,110 14.71 14.71 14.13 0 0 0
26/08/2010
14.71
 135,240 14.32 14.90 14.32 0 0 0
25/08/2010
14.32
 725,380 15.00 15.00 14.32 100 0 0.0
24/08/2010
15.00
 453,630 15.77 15.77 15.00 0 0 0
23/08/2010
15.77
 187,400 16.06 16.06 15.77 0 0 0
20/08/2010
16.06
 333,050 16.06 16.06 15.68 0 0 0
19/08/2010
16.06
 248,060 16.26 16.26 15.97 0 0 0
18/08/2010
16.26
 222,830 16.35 16.35 15.77 0 0 0
17/08/2010
16.35
 204,320 16.74 16.74 16.06 2,000 270 0.0
16/08/2010
16.74
 593,690 15.97 16.74 15.97 0 0 0
13/08/2010
15.97
 660,250 16.06 16.06 15.29 0 6,600 -0.1
12/08/2010
16.06
 651,210 16.84 16.84 16.06 0 0 0
11/08/2010
16.84
 138,240 16.74 17.23 16.74 0 5,400 -0.1
10/08/2010
16.74
 489,740 17.42 17.42 16.55 30 0 0.0
09/08/2010
17.42
 310,590 17.90 18.10 17.42 0 0 0
06/08/2010
17.90
 216,360 17.90 17.90 17.61 0 0 0
05/08/2010
17.90
 104,180 17.90 18.19 17.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |