CTCP Than Hà Lầm - Vinacomin (hlc)

10.30
-0.30
(-2.83%)
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
(2026-06-30) 		0.50 4.85% 103,700 4,400 0
10
11.10
10.60
2 tháng
(2026-06-01) 		0.17 1.57% 250,800 4,000 0
10
11.10
10.60
3 tháng
(2026-05-04) 		0.26 2.45% 303,200 5,700 0
10
11.10
10.60
6 tháng
(2026-02-02) 		-0.20 -1.82% 1,632,900 10,600 -0.0
10
13.47
10.60
12 tháng
(2025-08-04) 		0.26 2.45% 7,531,300 -641,400 -8.3
10
16.96
10.60
24 tháng
(2024-08-09) 		-0.79 -6.81% 8,638,102 -680,192 -8.8
9.61
16.96
10.60
36 tháng
(2023-08-15) 		1.10 11.39% 10,893,342 -173,887 -1.7
8.89
16.96
10.60
60 tháng
(2021-08-25) 		3.24 42.89% 20,651,341 100,035 2.7
4.08
16.96
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
11.33
 8,000 11.16 11.33 11.16 0 0 0
25/07/2024
11.33
 500 11.25 11.33 11.25 0 0 0
24/07/2024
11.33
 2,016 11.16 11.33 11.16 0 0 0
23/07/2024
11.33
 3,600 11.33 11.33 11.33 2,900 0 0.0
22/07/2024
11.33
 7,200 11.50 11.50 11.33 0 600 -0.0
19/07/2024
11.59
 4,020 11.59 11.59 11.59 0 0 0
18/07/2024
11.59
 1,100 11.42 11.59 11.42 0 0 0
17/07/2024
11.42
 3,010 11.59 11.59 11.42 0 0 0
16/07/2024
11.59
 1,200 11.85 11.85 11.59 0 100 -0.0
15/07/2024
11.50
 3,701 11.50 11.50 11.42 0 0 0
12/07/2024
11.50
 3,800 11.42 11.50 11.42 1,600 0 0.0
11/07/2024
11.76
 4,111 11.42 11.76 11.33 3,100 0 0.0
10/07/2024
11.85
 501 11.85 11.85 11.85 0 200 -0.0
09/07/2024
11.93
 3,000 11.50 11.93 11.33 900 1,000 -0.0
08/07/2024
11.50
 0 11.50 11.50 11.50 0 0 0
05/07/2024
11.50
 9,700 11.33 11.50 11.33 1,200 0 0.0
04/07/2024
11.59
 249 11.59 11.59 11.59 0 0 0
03/07/2024
11.59
 4,500 11.42 11.59 11.42 3,900 3,000 0.0
02/07/2024
11.42
 4,512 11.07 11.42 11.07 3,300 0 0.0
01/07/2024
11.07
 1,701 11.33 11.33 11.07 0 0 0
28/06/2024
11.25
 2,552 11.33 11.33 11.25 200 1,095 -0.0
27/06/2024
11.33
 11,830 11.16 11.50 11.07 9,500 0 0.1
26/06/2024
11.16
 6,200 11.16 11.25 11.16 0 200 -0.0
25/06/2024
11.16
 2,000 10.99 11.16 10.99 1,000 0 0.0
24/06/2024
11.16
 16,400 11.25 11.25 11.07 0 0 0
21/06/2024
11.16
 11,300 11.16 11.16 10.99 700 0 0.0
20/06/2024
11.16
 5,900 10.73 11.16 10.73 1,300 2,100 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2024
10.99
 7,004 11.42 11.42 10.82 0 0 0
18/06/2024
10.99
 5,706 11.15 11.15 10.91 0 0 0
17/06/2024
11.15
 2,295 10.91 11.15 10.91 0 0 0
14/06/2024
11.07
 7,702 11.07 11.15 10.99 100 0 0.0
13/06/2024
11.07
 6,102 11.23 11.23 10.99 0 0 0
12/06/2024
11.15
 3,860 11.15 11.15 10.99 0 300 -0.0
11/06/2024
11.15
 6,111 10.91 11.23 10.91 0 0 0
10/06/2024
11.31
 2,391 11.15 11.31 11.15 100 0 0.0
07/06/2024
11.23
 68,000 11.23 11.23 10.99 0 0 0
06/06/2024
11.23
 5,301 11.39 11.39 11.15 0 0 0
05/06/2024
11.39
 41,584 11.15 11.72 11.15 0 0 0
04/06/2024
11.15
 5,100 11.31 11.31 11.15 0 0 0
03/06/2024
11.23
 9,334 11.07 11.31 11.07 100 300 -0.0
31/05/2024
11.15
 1,900 11.07 11.15 11.07 0 0 0
30/05/2024
11.15
 0 11.15 11.15 11.15 0 0 0
29/05/2024
11.15
 10,900 11.07 11.31 11.07 300 6,300 -0.1
28/05/2024
10.91
 3,251 10.91 11.23 10.91 800 0 0.0
27/05/2024
10.99
 13,400 10.83 10.99 10.75 9,600 1,200 0.1
24/05/2024
10.75
 1,500 10.50 10.83 10.50 400 0 0.0
23/05/2024
10.50
 3,905 10.50 10.50 10.42 0 1,300 -0.0
22/05/2024
10.50
 3,300 10.50 10.58 10.50 0 1,800 -0.0
21/05/2024
10.50
 7,959 10.67 10.67 10.50 0 0 0
20/05/2024
10.75
 1,850 10.91 10.91 10.75 0 0 0
17/05/2024
10.91
 1 10.91 10.91 10.91 0 0 0
16/05/2024
10.91
 1,877 10.50 10.91 10.50 100 0 0.0
15/05/2024
10.67
 7,540 10.67 10.67 10.67 1,500 0 0.0
14/05/2024
10.75
 14,500 10.67 10.75 10.50 0 0 0
13/05/2024
10.67
 3,806 10.50 10.67 10.42 700 700 0
10/05/2024
10.67
 3,500 10.50 10.67 10.50 0 0 0
09/05/2024
10.50
 17,154 10.58 10.83 10.50 2,300 0 0.0
08/05/2024
10.50
 510 10.50 10.50 10.50 0 0 0
07/05/2024
10.42
 2,202 10.50 10.50 10.42 0 0 0
06/05/2024
10.42
 2,276 10.34 10.42 10.18 0 0 0
03/05/2024
10.42
 2,713 10.42 10.42 10.34 0 0 0
02/05/2024
10.50
 3,397 10.50 10.50 10.34 900 0 0.0
26/04/2024
10.50
 5,056 10.34 10.50 10.18 200 200 0
25/04/2024
10.34
 852 10.34 10.34 10.34 0 0 0
24/04/2024
10.50
 2,100 10.42 10.58 10.42 0 0 0
23/04/2024
10.42
 10,500 10.50 10.50 10.42 0 0 0
22/04/2024
10.42
 17,100 10.58 10.58 10.42 800 0 0.0
19/04/2024
10.58
 3,554 10.58 10.58 10.26 100 200 -0.0
17/04/2024
11.23
 1,039 10.75 11.23 10.75 700 0 0.0
16/04/2024
10.58
 28,109 10.67 10.67 10.50 0 0 0
15/04/2024
10.67
 38,040 10.75 10.75 10.58 1,500 0 0.0
12/04/2024
10.91
 6,485 10.99 11.15 10.91 0 0 0
11/04/2024
11.31
 3,352 10.91 11.31 10.58 400 0 0.0
10/04/2024
11.15
 11,100 11.55 11.55 11.15 0 0 0
09/04/2024
11.15
 1,300 11.31 11.31 10.99 0 100 -0.0
08/04/2024
11.31
 12,900 11.39 11.39 11.31 0 0 0
05/04/2024
11.39
 21,504 11.07 11.47 10.99 0 0 0
04/04/2024
11.07
 12,357 11.39 11.55 11.07 500 0 0.0
03/04/2024
11.55
 16,235 11.80 11.96 11.55 0 5,000 -0.1
02/04/2024
11.80
 96,815 10.99 11.88 10.91 63,500 600 0.9
01/04/2024
11.72
 1,104 11.80 12.36 11.72 0 0 0
29/03/2024
12.85
 800 12.85 12.85 12.52 0 0 0
28/03/2024
12.36
 71,420 11.72 12.36 11.72 29,300 0 0.4
27/03/2024
11.72
 705 11.80 11.80 11.72 600 0 0.0
26/03/2024
11.72
 11,102 11.72 11.72 11.72 9,000 0 0.1
25/03/2024
11.72
 106,909 11.55 11.72 11.23 105,500 0 1.5
22/03/2024
11.39
 2,206 11.23 11.39 11.23 2,100 0 0.0
21/03/2024
11.39
 41,100 11.31 11.39 10.99 35,000 0 0.5
20/03/2024
11.31
 168,201 11.31 11.39 11.15 158,000 300 2.2
19/03/2024
11.15
 59,833 10.42 11.15 10.18 54,500 0 0.7
18/03/2024
10.18
 71,000 10.18 10.42 10.18 66,400 0 0.8
15/03/2024
10.18
 30,100 10.10 10.18 10.10 28,700 0 0.4
14/03/2024
10.10
 2,600 10.10 10.18 10.10 0 0 0
13/03/2024
10.18
 13,319 10.02 10.18 10.02 300 0 0.0
12/03/2024
10.02
 100 10.02 10.02 10.02 0 0 0
11/03/2024
9.94
 21,836 9.94 9.94 9.70 0 20,000 -0.2
08/03/2024
9.94
 2,902 10.02 10.02 9.94 0 0 0
07/03/2024
10.02
 0 10.02 10.02 10.02 50,000 50,000 0
06/03/2024
10.02
 1,800 10.02 10.02 10.02 0 0 0
05/03/2024
10.18
 3,522 10.18 10.18 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |