CTCP Than Hà Lầm - Vinacomin (hlc)

13.10
-0.30
(-2.24%)
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
(2026-02-11) 		1.40 11.76% 730,100 -4,400 -0.0
11.90
14.70
13.40
2 tháng
(2026-01-12) 		-1 -6.99% 1,779,000 -9,400 -0.1
11.50
15.50
13.40
3 tháng
(2025-12-15) 		-1.50 -10.14% 2,589,900 -11,300 -0.1
11.50
16
13.40
6 tháng
(2025-09-15) 		2.10 18.75% 6,467,100 -662,800 -8.4
11
18.50
13.40
12 tháng
(2025-03-18) 		0.10 0.72% 7,258,600 -691,293 -8.7
10.49
18.50
13.40
24 tháng
(2024-03-25) 		0.52 4.06% 8,701,365 -471,587 -5.6
10.49
18.50
13.40
36 tháng
(2023-03-29) 		4.98 59.88% 11,755,903 -183,287 -1.6
8.32
18.50
13.40
60 tháng
(2021-04-08) 		6.92 108.44% 20,632,143 259,335 4.5
4.45
18.50
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
12.34
 2,391 12.16 12.34 12.16 100 0 0.0
07/06/2024
12.25
 68,000 12.25 12.25 11.99 0 0 0
06/06/2024
12.25
 5,301 12.43 12.43 12.16 0 0 0
05/06/2024
12.43
 41,584 12.16 12.78 12.16 0 0 0
04/06/2024
12.16
 5,100 12.34 12.34 12.16 0 0 0
03/06/2024
12.25
 9,334 12.08 12.34 12.08 100 300 -0.0
31/05/2024
12.16
 1,900 12.08 12.16 12.08 0 0 0
30/05/2024
12.16
 0 12.16 12.16 12.16 0 0 0
29/05/2024
12.16
 10,900 12.08 12.34 12.08 300 6,300 -0.1
28/05/2024
11.90
 3,251 11.90 12.25 11.90 800 0 0.0
27/05/2024
11.99
 13,400 11.81 11.99 11.72 9,600 1,200 0.1
24/05/2024
11.72
 1,500 11.46 11.81 11.46 400 0 0.0
23/05/2024
11.46
 3,905 11.46 11.46 11.37 0 1,300 -0.0
22/05/2024
11.46
 3,300 11.46 11.55 11.46 0 1,800 -0.0
21/05/2024
11.46
 7,959 11.63 11.63 11.46 0 0 0
20/05/2024
11.72
 1,850 11.90 11.90 11.72 0 0 0
17/05/2024
11.90
 1 11.90 11.90 11.90 0 0 0
16/05/2024
11.90
 1,877 11.46 11.90 11.46 100 0 0.0
15/05/2024
11.63
 7,540 11.63 11.63 11.63 1,500 0 0.0
14/05/2024
11.72
 14,500 11.63 11.72 11.46 0 0 0
13/05/2024
11.63
 3,806 11.46 11.63 11.37 700 700 0
10/05/2024
11.63
 3,500 11.46 11.63 11.46 0 0 0
09/05/2024
11.46
 17,154 11.55 11.81 11.46 2,300 0 0.0
08/05/2024
11.46
 510 11.46 11.46 11.46 0 0 0
07/05/2024
11.37
 2,202 11.46 11.46 11.37 0 0 0
06/05/2024
11.37
 2,276 11.28 11.37 11.11 0 0 0
03/05/2024
11.37
 2,713 11.37 11.37 11.28 0 0 0
02/05/2024
11.46
 3,397 11.46 11.46 11.28 900 0 0.0
26/04/2024
11.46
 5,056 11.28 11.46 11.11 200 200 0
25/04/2024
11.28
 852 11.28 11.28 11.28 0 0 0
24/04/2024
11.46
 2,100 11.37 11.55 11.37 0 0 0
23/04/2024
11.37
 10,500 11.46 11.46 11.37 0 0 0
22/04/2024
11.37
 17,100 11.55 11.55 11.37 800 0 0.0
19/04/2024
11.55
 3,554 11.55 11.55 11.19 100 200 -0.0
17/04/2024
12.25
 1,039 11.72 12.25 11.72 700 0 0.0
16/04/2024
11.55
 28,109 11.63 11.63 11.46 0 0 0
15/04/2024
11.63
 38,040 11.72 11.72 11.55 1,500 0 0.0
12/04/2024
11.90
 6,485 11.99 12.16 11.90 0 0 0
11/04/2024
12.34
 3,352 11.90 12.34 11.55 400 0 0.0
10/04/2024
12.16
 11,100 12.60 12.60 12.16 0 0 0
09/04/2024
12.16
 1,300 12.34 12.34 11.99 0 100 -0.0
08/04/2024
12.34
 12,900 12.43 12.43 12.34 0 0 0
05/04/2024
12.43
 21,504 12.08 12.52 11.99 0 0 0
04/04/2024
12.08
 12,357 12.43 12.60 12.08 500 0 0.0
03/04/2024
12.60
 16,235 12.87 13.05 12.60 0 5,000 -0.1
02/04/2024
12.87
 96,815 11.99 12.96 11.90 63,500 600 0.9
01/04/2024
12.78
 1,104 12.87 13.49 12.78 0 0 0
29/03/2024
14.01
 800 14.01 14.01 13.66 0 0 0
28/03/2024
13.49
 71,420 12.78 13.49 12.78 29,300 0 0.4
27/03/2024
12.78
 705 12.87 12.87 12.78 600 0 0.0
26/03/2024
12.78
 11,102 12.78 12.78 12.78 9,000 0 0.1
25/03/2024
12.78
 106,909 12.60 12.78 12.25 105,500 0 1.5
22/03/2024
12.43
 2,206 12.25 12.43 12.25 2,100 0 0.0
21/03/2024
12.43
 41,100 12.34 12.43 11.99 35,000 0 0.5
20/03/2024
12.34
 168,201 12.34 12.43 12.16 158,000 300 2.2
19/03/2024
12.16
 59,833 11.37 12.16 11.11 54,500 0 0.7
18/03/2024
11.11
 71,000 11.11 11.37 11.11 66,400 0 0.8
15/03/2024
11.11
 30,100 11.02 11.11 11.02 28,700 0 0.4
14/03/2024
11.02
 2,600 11.02 11.11 11.02 0 0 0
13/03/2024
11.11
 13,319 10.93 11.11 10.93 300 0 0.0
12/03/2024
10.93
 100 10.93 10.93 10.93 0 0 0
11/03/2024
10.84
 21,836 10.84 10.84 10.58 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |