CTCP Than Hà Lầm - Vinacomin (hlc)

11.10
0.10
(0.91%)
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
(2026-05-19) 		0.20 1.69% 106,300 1,000 0
11.40
12
12
2 tháng
(2026-04-20) 		-0.70 -5.51% 265,900 8,400 0
11.40
12.70
12
3 tháng
(2026-03-20) 		-2 -14.29% 596,300 13,800 0.1
11.40
14
12
6 tháng
(2025-12-22) 		-2.80 -18.92% 3,187,500 1,600 -0.1
11.40
16
12
12 tháng
(2025-06-23) 		0.40 3.45% 7,524,700 -652,600 -8.3
10.80
18.50
12
24 tháng
(2024-06-28) 		-0.27 -2.19% 8,569,166 -678,487 -8.7
10.49
18.50
12
36 tháng
(2023-07-04) 		2.22 22.65% 11,465,742 -168,587 -1.6
9.43
18.50
12
60 tháng
(2021-07-14) 		4.84 67.68% 20,807,412 282,635 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)
23/08/2023
10.31
 2,100 10.22 10.31 10.14 0 0 0
22/08/2023
10.22
 8,900 10.22 10.22 9.96 0 0 0
21/08/2023
10.22
 7,200 10.14 10.22 9.78 0 2,000 -0.0
18/08/2023
10.14
 16,500 10.40 10.58 10.14 0 0 0
17/08/2023
10.40
 25,800 10.58 10.58 10.40 0 0 0
16/08/2023
10.58
 16,900 10.58 10.67 10.40 0 0 0
15/08/2023
10.58
 32,100 10.58 10.58 10.40 0 0 0
14/08/2023
10.58
 9,700 10.58 10.67 10.49 0 0 0
11/08/2023
10.58
 24,800 10.67 10.84 10.58 0 0 0
10/08/2023
10.67
 18,400 10.67 10.84 10.67 0 0 0
09/08/2023
10.67
 39,300 10.58 10.84 10.58 0 0 0
08/08/2023
10.58
 23,400 10.49 10.67 10.40 500 0 0.0
07/08/2023
10.49
 21,100 10.49 10.58 10.49 0 0 0
04/08/2023
10.49
 25,300 10.58 10.58 10.40 0 0 0
03/08/2023
10.58
 36,900 10.58 10.58 10.49 0 0 0
02/08/2023
10.58
 17,900 10.58 10.58 10.49 0 0 0
01/08/2023
10.58
 11,300 10.58 10.58 10.31 0 0 0
31/07/2023
10.58
 24,800 10.58 10.58 10.40 1,000 0 0.0
28/07/2023
10.58
 20,700 10.67 10.67 10.58 5,100 0 0.1
27/07/2023
10.67
 46,300 10.75 10.75 10.40 0 0 0
26/07/2023
10.75
 24,900 10.58 11.02 10.67 0 0 0
25/07/2023
10.58
 23,800 10.67 10.75 10.31 0 0 0
24/07/2023
10.67
 23,400 11.11 12.16 10.49 0 0 0
21/07/2023
11.11
 51,200 10.93 11.46 10.93 500 0 0.0
20/07/2023
10.93
 134,000 9.96 10.93 10.14 0 0 0
19/07/2023
9.96
 40,500 9.78 9.96 9.70 0 0 0
18/07/2023
9.78
 7,900 9.78 9.87 9.78 0 0 0
17/07/2023
9.78
 9,100 9.70 9.78 9.70 0 0 0
14/07/2023
9.70
 28,800 9.70 9.70 9.52 0 0 0
13/07/2023
9.70
 2,800 9.52 9.70 9.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |