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
(2026-02-23) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2026-01-19) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-12-22) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-09-22) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2025-03-25) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-05-20) 		0 0% 0 0 0
0.40
0.40
0.40
36 tháng
(2023-04-05) 		-0.10 -20% 9,120,749 21,000 0.0
0.40
0.70
0.40
60 tháng
(2021-04-15) 		-0.10 -20% 73,164,046 -95,900 -0.1
0.40
2.60
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2010
17.90
 332,620 17.90 17.90 17.52 0 0 0
03/08/2010
17.90
 259,520 18.10 18.58 17.90 0 0 0
02/08/2010
18.10
 128,360 18.58 18.77 18.10 140 0 0.0
30/07/2010
18.58
 164,850 18.48 18.77 18.48 0 0 0
29/07/2010
18.48
 148,080 18.58 18.87 18.19 0 0 0
28/07/2010
18.58
 348,490 19.06 19.06 18.39 0 0 0
27/07/2010
19.06
 375,810 19.35 19.55 19.06 1,000 0 0.0
26/07/2010
19.35
 337,340 19.35 19.84 19.35 300 0 0.0
23/07/2010
19.35
 246,180 19.35 19.45 19.35 0 0 0
22/07/2010
19.35
 331,270 19.35 19.65 19.35 1,000 0 0.0
21/07/2010
19.35
 591,650 19.74 19.74 19.35 0 0 0
20/07/2010
19.74
 231,000 19.84 19.94 19.74 0 0 0
19/07/2010
19.84
 399,510 19.94 19.94 19.45 0 0 0
16/07/2010
19.94
 186,540 20.13 20.13 19.74 0 0 0
15/07/2010
20.13
 633,210 19.74 20.61 19.74 0 35,000 -0.7
14/07/2010
19.74
 389,640 20.13 20.32 19.74 1,250 35,000 -0.7
13/07/2010
20.13
 321,040 19.65 20.23 19.65 0 0 0
12/07/2010
19.65
 134,480 19.45 19.74 19.35 400 0 0.0
09/07/2010: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2010
19.45
 467,530 18.97 19.84 19.35 0 0 0
08/07/2010
18.97
 310,640 18.78 19.25 18.87 0 0 0
07/07/2010
18.78
 238,640 18.97 19.43 18.78 0 0 0
06/07/2010
18.97
 236,750 19.25 19.25 18.87 0 0 0
05/07/2010
19.25
 191,590 19.34 19.53 19.25 5,250 0 0.1
02/07/2010
19.34
 242,750 19.25 19.62 19.25 0 0 0
01/07/2010
19.25
 262,850 19.43 19.53 19.06 0 0 0
30/06/2010
19.43
 487,200 19.25 19.43 18.87 60,000 60,000 0
29/06/2010
19.25
 766,560 19.53 20.00 19.25 0 22,200 -0.5
28/06/2010
19.53
 849,800 20.09 20.09 19.43 0 0 0
25/06/2010
20.09
 190,540 20.74 20.74 20.09 5,000 0 0.1
24/06/2010
20.74
 438,210 20.93 21.02 20.46 5,000 0 0.1
23/06/2010
20.93
 450,340 20.84 21.12 20.65 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |