CTCP Than Hà Lầm - Vinacomin (hlc)

15
-0.50
(-3.23%)
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) 		3.10 25% 1,831,700 -32,200 -0.6
12.40
18.50
15
2 tháng
(2025-10-06) 		4.50 40.91% 3,534,900 -642,400 -8.1
11
18.50
15
3 tháng
(2025-09-08) 		4.20 37.17% 3,620,600 -651,400 -8.2
11
18.50
15
6 tháng
(2025-06-09) 		3.79 32.41% 4,080,100 -656,000 -8.3
10.80
18.50
15
12 tháng
(2024-12-10) 		4.17 36.78% 4,819,956 -698,492 -8.9
10.49
18.50
15
24 tháng
(2023-12-18) 		4.83 45.33% 6,668,542 -180,587 -1.6
10.49
18.50
15
36 tháng
(2022-12-21) 		8.83 132.34% 9,536,781 -185,587 -1.6
6.18
18.50
15
60 tháng
(2020-12-31) 		10.07 185.59% 17,927,404 270,035 4.6
4.45
18.50
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
9.52
 8,200 9.52 9.52 9.52 0 0 0
11/07/2023
9.52
 3,200 9.70 9.70 9.43 0 0 0
10/07/2023
9.70
 1,800 9.52 9.70 9.52 0 0 0
07/07/2023
9.52
 4,300 9.43 9.52 9.43 0 0 0
06/07/2023
9.43
 20,000 9.70 9.87 9.34 0 0 0
05/07/2023
9.70
 2,500 9.78 9.87 9.70 1,000 0 0.0
04/07/2023
9.78
 30,200 9.61 9.78 9.61 1,900 0 0.0
03/07/2023
9.61
 15,500 9.61 9.61 9.61 0 0 0
30/06/2023
9.61
 12,100 9.61 9.70 9.61 0 0 0
29/06/2023
9.61
 8,120 9.78 9.87 9.61 0 0 0
28/06/2023
9.78
 5,200 9.87 9.87 9.78 0 0 0
27/06/2023
9.87
 13,900 9.87 9.87 9.78 0 0 0
26/06/2023
9.87
 15,400 9.87 9.87 9.78 0 2,700 -0.0
23/06/2023
9.87
 4,600 10.14 10.14 9.78 0 0 0
22/06/2023
10.14
 0 10.14 10.14 10.14 0 0 0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/06/2023
10.14
 8,000 10.05 10.31 9.96 0 0 0
20/06/2023
10.05
 10,703 10.05 10.13 10.05 0 0 0
19/06/2023
10.05
 29,300 10.05 10.05 9.88 0 0 0
16/06/2023
10.05
 12,601 10.05 10.05 9.97 0 0 0
15/06/2023
10.05
 11,624 10.21 10.21 9.80 0 0 0
14/06/2023
10.21
 21,000 10.21 10.21 10.05 0 0 0
13/06/2023
10.21
 30,900 9.80 10.21 9.80 0 0 0
12/06/2023
9.80
 12,300 9.72 9.80 9.64 0 0 0
09/06/2023
9.72
 4,000 9.72 9.72 9.72 0 0 0
08/06/2023
9.72
 7,306 9.72 9.88 9.72 900 0 0.0
07/06/2023
9.72
 10,400 9.64 9.80 9.64 0 0 0
06/06/2023
9.64
 13,400 9.80 9.88 9.64 0 0 0
05/06/2023
9.80
 11,100 9.64 9.97 9.47 0 0 0
02/06/2023
9.64
 7,800 9.55 9.64 9.47 0 0 0
01/06/2023
9.55
 10,634 9.47 9.55 9.47 0 0 0
31/05/2023
9.47
 31,600 9.31 9.47 9.31 0 0 0
30/05/2023
9.31
 8,352 9.31 9.31 9.22 0 0 0
29/05/2023
9.31
 8,649 9.39 9.39 9.22 0 1,700 -0.0
26/05/2023
9.39
 3,700 9.31 9.39 9.22 0 0 0
25/05/2023
9.31
 32,349 9.22 9.39 8.98 0 0 0
24/05/2023
9.22
 10,501 9.39 9.39 9.22 0 0 0
23/05/2023
9.39
 20,486 9.55 9.72 9.22 0 0 0
22/05/2023
9.55
 10,300 9.39 9.80 9.31 0 0 0
19/05/2023
9.39
 50,286 9.22 9.80 9.06 0 0 0
18/05/2023
9.22
 9,100 9.22 10.13 8.98 0 0 0
17/05/2023
9.22
 5,207 9.22 9.22 9.06 0 0 0
16/05/2023
9.22
 5,210 9.31 9.31 8.98 0 0 0
15/05/2023
9.31
 4,600 9.14 9.47 8.90 0 0 0
12/05/2023
9.14
 63,300 8.90 9.47 8.90 0 1,800 -0.0
11/05/2023
8.90
 8,500 8.98 8.98 8.90 0 0 0
10/05/2023
8.98
 4,000 8.98 8.98 8.81 0 0 0
09/05/2023
8.98
 3,800 8.81 9.64 8.81 0 0 0
08/05/2023
8.81
 5,300 8.81 8.98 8.73 0 0 0
05/05/2023
8.81
 2,300 8.90 8.90 8.73 0 0 0
04/05/2023
8.90
 1,700 8.90 8.90 8.81 0 0 0
28/04/2023
8.90
 20,401 8.98 9.14 8.73 0 0 0
27/04/2023
8.98
 1,900 8.98 8.98 8.81 0 0 0
26/04/2023
8.98
 8,920 8.98 8.98 8.73 0 0 0
25/04/2023
8.98
 25,029 9.14 9.14 8.73 5,700 0 0.1
24/04/2023
9.14
 13,419 9.06 9.14 8.90 300 600 -0.0
21/04/2023
9.06
 36,935 9.31 9.39 8.98 0 0 0
20/04/2023
9.31
 24,356 8.98 9.31 8.65 0 0 0
19/04/2023
8.98
 26,741 8.65 9.22 8.65 0 0 0
18/04/2023
8.65
 14,416 8.57 8.98 8.57 0 500 -0.0
17/04/2023
8.57
 12,100 8.48 8.65 8.32 0 0 0
14/04/2023
8.48
 22,100 8.57 8.57 8.32 0 0 0
13/04/2023
8.57
 10,100 8.65 8.65 8.40 0 0 0
12/04/2023
8.65
 31,200 8.57 8.65 8.48 0 0 0
11/04/2023
8.57
 6,000 8.57 8.57 8.40 0 0 0
10/04/2023
8.57
 2,300 8.57 8.57 8.40 0 0 0
07/04/2023
8.57
 8,851 8.65 8.98 8.40 0 0 0
06/04/2023
8.65
 35,100 8.57 8.73 8.48 0 0 0
05/04/2023
8.57
 1,219 8.48 8.57 8.57 0 0 0
04/04/2023
8.48
 48,300 8.48 8.65 8.48 0 0 0
03/04/2023
8.48
 5,000 8.40 8.48 8.40 0 0 0
31/03/2023
8.40
 7,501 8.40 8.40 8.24 0 0 0
30/03/2023
8.40
 34,345 8.32 8.73 8.40 0 0 0
29/03/2023
8.32
 8,600 8.40 8.40 8.24 0 0 0
28/03/2023
8.40
 8,921 8.57 8.57 8.24 0 0 0
27/03/2023
8.57
 3,315 8.65 8.65 8.48 0 0 0
24/03/2023
8.65
 62,500 8.15 8.65 7.99 0 0 0
23/03/2023
8.15
 1,600 8.15 8.15 7.99 0 0 0
22/03/2023
8.15
 3,900 8.24 8.24 8.07 0 0 0
21/03/2023
8.24
 1,700 8.15 8.24 8.07 0 0 0
20/03/2023
8.15
 1,300 8.32 8.32 8.07 0 0 0
17/03/2023
8.32
 3,826 8.15 8.32 7.99 0 0 0
16/03/2023
8.15
 2,900 8.32 8.32 7.99 0 0 0
15/03/2023
8.32
 15,700 8.15 8.32 8.15 0 0 0
14/03/2023
8.15
 5,837 8.15 8.24 8.15 0 0 0
13/03/2023
8.15
 1,600 8.32 8.32 8.15 0 0 0
10/03/2023
8.32
 200 8.40 8.40 8.15 0 0 0
09/03/2023
8.40
 10,200 8.48 8.48 8.24 0 0 0
08/03/2023
8.48
 100 8.32 8.48 8.48 0 0 0
07/03/2023
8.32
 19,637 8.24 8.32 8.24 0 13,900 -0.1
06/03/2023
8.24
 2,500 8.32 8.32 8.24 0 0 0
03/03/2023
8.32
 25,700 8.24 8.32 8.15 0 0 0
02/03/2023
8.24
 2,000 8.24 8.24 8.24 0 0 0
01/03/2023
8.24
 9,900 8.24 8.40 8.24 0 0 0
28/02/2023
8.24
 7,100 8.24 8.48 8.24 0 0 0
27/02/2023
8.24
 4,800 8.48 8.65 8.24 0 0 0
24/02/2023
8.48
 500 8.73 8.73 8.48 0 0 0
23/02/2023
8.73
 0 8.73 8.73 8.73 0 0 0
22/02/2023
8.73
 12,726 8.48 8.90 8.40 0 0 0
21/02/2023
8.48
 10,300 8.48 8.57 8.40 0 0 0
20/02/2023
8.48
 12,100 8.65 8.81 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |