CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
-0.10
(-0.83%)
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)
30/10/2024
11.43
 100 11.43 11.43 11.43 0 0 0
29/10/2024
11.33
 1,300 11.33 11.43 11.33 0 0 0
28/10/2024
11.43
 100 11.43 11.43 11.43 0 0 0
25/10/2024
11.43
 300 11.43 11.43 11.43 0 0 0
24/10/2024
11.43
 117 11.43 11.43 11.43 0 0 0
23/10/2024
11.43
 103 11.43 11.43 11.43 100 0 0.0
22/10/2024
11.33
 2,367 11.43 11.43 11.14 0 0 0
21/10/2024
11.33
 5,111 11.33 11.33 11.33 0 0 0
18/10/2024
11.24
 2,947 11.24 11.24 11.24 0 0 0
17/10/2024
11.43
 2 11.43 11.43 11.43 0 0 0
16/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
15/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
14/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
11/10/2024
11.43
 600 11.43 11.43 11.24 0 0 0
10/10/2024
11.61
 2,300 11.43 11.61 11.33 0 0 0
09/10/2024
11.52
 998 11.43 11.52 11.33 0 0 0
08/10/2024
11.52
 8,100 11.52 11.52 11.52 0 0 0
07/10/2024
11.52
 200 11.52 11.52 11.52 0 0 0
04/10/2024
11.80
 700 11.80 11.80 11.80 0 0 0
03/10/2024
11.80
 100 11.80 11.80 11.80 0 0 0
02/10/2024
11.61
 1,460 11.61 11.61 11.61 0 0 0
01/10/2024
11.61
 1,800 11.71 11.71 11.61 0 0 0
30/09/2024
11.71
 4,106 11.71 11.80 11.71 0 0 0
27/09/2024
11.89
 406 11.80 11.89 11.80 0 0 0
26/09/2024
11.89
 1,506 10.77 12.17 10.77 0 0 0
25/09/2024
11.89
 106 11.89 11.89 11.89 0 0 0
24/09/2024
11.80
 0 11.80 11.80 11.80 0 0 0
23/09/2024
11.80
 600 11.80 11.80 11.71 0 0 0
20/09/2024
11.80
 1,400 11.99 11.99 11.61 0 0 0
19/09/2024
12.08
 0 12.08 12.08 12.08 0 0 0
18/09/2024
12.08
 4,900 11.52 12.08 11.33 0 0 0
17/09/2024
11.52
 2,400 11.80 11.80 11.52 0 0 0
16/09/2024
12.46
 1,586 11.80 12.46 11.80 0 0 0
13/09/2024
12.55
 3 12.55 12.55 12.55 0 0 0
12/09/2024
12.55
 0 12.55 12.55 12.55 0 0 0
11/09/2024
12.55
 0 12.55 12.55 12.55 0 0 0
10/09/2024
12.55
 500 12.55 12.55 12.55 0 0 0
09/09/2024
11.71
 726 11.80 11.80 11.71 0 0 0
06/09/2024
12.17
 0 12.17 12.17 12.17 0 0 0
05/09/2024
12.17
 1 12.17 12.17 12.17 0 0 0
04/09/2024
12.17
 0 12.17 12.17 12.17 0 0 0
30/08/2024
12.17
 3,310 12.17 12.17 11.99 0 0 0
29/08/2024
12.46
 200 12.46 12.46 12.46 0 0 0
28/08/2024
12.64
 500 12.64 12.64 12.64 0 0 0
27/08/2024
12.55
 4,045 11.89 12.55 11.52 400 0 0.0
26/08/2024
12.55
 1,030 12.36 12.55 12.36 0 0 0
23/08/2024
12.36
 400 12.55 12.55 12.36 0 0 0
22/08/2024
12.27
 1,191 12.55 12.55 12.27 0 0 0
21/08/2024
12.55
 2,335 12.36 12.55 12.17 0 100 -0.0
20/08/2024
12.55
 5,811 12.36 12.55 12.36 0 100 -0.0
19/08/2024
12.36
 6,201 12.17 12.36 11.80 200 0 0.0
16/08/2024
12.36
 2,400 12.55 12.55 11.61 100 0 0.0
15/08/2024
11.71
 5,699 12.55 12.55 11.71 200 0 0.0
14/08/2024
12.55
 314 12.55 12.55 12.55 0 300 -0.0
13/08/2024
12.64
 36 12.64 12.64 12.64 0 0 0
12/08/2024
12.64
 0 12.64 12.64 12.64 0 0 0
09/08/2024
12.64
 3,600 11.89 12.64 11.89 100 0 0.0
08/08/2024
12.36
 16 12.36 12.36 12.36 0 0 0
07/08/2024
12.36
 1,300 11.99 12.36 11.99 0 0 0
06/08/2024
12.27
 8,130 11.71 12.27 11.71 300 5,000 -0.1
05/08/2024
11.89
 7,919 12.08 12.08 11.89 0 0 0
02/08/2024
12.64
 76 12.64 12.64 12.64 0 0 0
01/08/2024
12.64
 0 12.64 12.64 12.64 0 0 0
31/07/2024
12.64
 0 12.64 12.64 12.64 0 0 0
30/07/2024
12.64
 7,600 12.36 12.64 12.36 0 0 0
29/07/2024
12.64
 1,150 12.36 12.64 12.36 0 0 0
26/07/2024
12.36
 8,000 12.17 12.36 12.17 0 0 0
25/07/2024
12.36
 500 12.27 12.36 12.27 0 0 0
24/07/2024
12.36
 2,016 12.17 12.36 12.17 0 0 0
23/07/2024
12.36
 3,600 12.36 12.36 12.36 2,900 0 0.0
22/07/2024
12.36
 7,200 12.55 12.55 12.36 0 600 -0.0
19/07/2024
12.64
 4,020 12.64 12.64 12.64 0 0 0
18/07/2024
12.64
 1,100 12.46 12.64 12.46 0 0 0
17/07/2024
12.46
 3,010 12.64 12.64 12.46 0 0 0
16/07/2024
12.64
 1,200 12.92 12.92 12.64 0 100 -0.0
15/07/2024
12.55
 3,701 12.55 12.55 12.46 0 0 0
12/07/2024
12.55
 3,800 12.46 12.55 12.46 1,600 0 0.0
11/07/2024
12.83
 4,111 12.46 12.83 12.36 3,100 0 0.0
10/07/2024
12.92
 501 12.92 12.92 12.92 0 200 -0.0
09/07/2024
13.02
 3,000 12.55 13.02 12.36 900 1,000 -0.0
08/07/2024
12.55
 0 12.55 12.55 12.55 0 0 0
05/07/2024
12.55
 9,700 12.36 12.55 12.36 1,200 0 0.0
04/07/2024
12.64
 249 12.64 12.64 12.64 0 0 0
03/07/2024
12.64
 4,500 12.46 12.64 12.46 3,900 3,000 0.0
02/07/2024
12.46
 4,512 12.08 12.46 12.08 3,300 0 0.0
01/07/2024
12.08
 1,701 12.36 12.36 12.08 0 0 0
28/06/2024
12.27
 2,552 12.36 12.36 12.27 200 1,095 -0.0
27/06/2024
12.36
 11,830 12.17 12.55 12.08 9,500 0 0.1
26/06/2024
12.17
 6,200 12.17 12.27 12.17 0 200 -0.0
25/06/2024
12.17
 2,000 11.99 12.17 11.99 1,000 0 0.0
24/06/2024
12.17
 16,400 12.27 12.27 12.08 0 0 0
21/06/2024
12.17
 11,300 12.17 12.17 11.99 700 0 0.0
20/06/2024
12.17
 5,900 11.71 12.17 11.71 1,300 2,100 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2024
11.99
 7,004 12.46 12.46 11.80 0 0 0
18/06/2024
11.99
 5,706 12.16 12.16 11.90 0 0 0
17/06/2024
12.16
 2,295 11.90 12.16 11.90 0 0 0
14/06/2024
12.08
 7,702 12.08 12.16 11.99 100 0 0.0
13/06/2024
12.08
 6,102 12.25 12.25 11.99 0 0 0
12/06/2024
12.16
 3,860 12.16 12.16 11.99 0 300 -0.0
11/06/2024
12.16
 6,111 11.90 12.25 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |