CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
0.20
(1.71%)
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
(2025-12-29) 		-3.30 -22% 1,364,200 -3,000 -0.0
11.70
15.50
11.70
2 tháng
(2025-11-28) 		-5.40 -31.58% 2,314,900 -8,000 -0.1
11.70
17.10
11.70
3 tháng
(2025-10-29) 		-0.70 -5.65% 4,086,000 -7,400 -0.3
11.70
18.50
11.70
6 tháng
(2025-07-31) 		0.10 0.86% 5,818,800 -652,300 -8.2
11
18.50
11.70
12 tháng
(2025-02-03) 		0.27 2.40% 6,763,077 -708,392 -9.0
10.49
18.50
11.70
24 tháng
(2024-02-07) 		0.77 7.05% 8,406,234 -138,987 -1.1
10.49
18.50
11.70
36 tháng
(2023-02-13) 		3.38 40.65% 11,153,165 -189,187 -1.7
8.15
18.50
11.70
60 tháng
(2021-02-22) 		6.13 109.90% 19,792,745 267,235 4.6
4.45
18.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
5.44
 4,600 6.01 6.01 5.44 0 0 0
10/11/2022
6.01
 13,100 6.67 6.92 6.01 0 0 0
09/11/2022
6.67
 8,900 7.41 7.41 6.67 0 0 0
08/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
07/11/2022
7.41
 101 7.08 7.41 7.41 0 0 0
04/11/2022
7.08
 13,100 7.82 7.82 7.08 0 0 0
03/11/2022
7.82
 0 7.82 7.82 7.82 0 0 0
02/11/2022
7.82
 200 7.74 7.82 7.74 0 0 0
01/11/2022
7.74
 3,800 7.74 7.74 7.66 0 0 0
31/10/2022
7.74
 11,300 8.32 8.32 7.74 0 0 0
28/10/2022
8.32
 1,300 8.15 8.73 8.24 0 0 0
27/10/2022
8.15
 2,200 8.15 8.15 7.82 0 0 0
26/10/2022
8.15
 571 8.24 8.24 8.15 0 0 0
25/10/2022
8.24
 2,100 8.24 8.24 7.41 0 0 0
24/10/2022
8.24
 1,059 8.98 8.98 8.24 0 0 0
21/10/2022
8.98
 1,003 9.97 9.97 8.98 0 0 0
20/10/2022
9.97
 2,500 9.72 10.05 9.80 0 0 0
19/10/2022
9.72
 0 9.72 9.72 9.72 0 0 0
18/10/2022
9.72
 2,329 9.64 9.72 8.98 0 0 0
17/10/2022
9.64
 0 9.64 9.64 9.64 0 0 0
14/10/2022
9.64
 1,400 9.72 9.72 9.22 0 0 0
13/10/2022
9.72
 200 9.88 9.88 9.06 0 0 0
12/10/2022
9.88
 1,100 9.47 9.88 8.73 0 0 0
11/10/2022
9.47
 302 9.47 10.21 9.47 0 0 0
10/10/2022
9.47
 2,914 9.47 9.47 9.47 0 0 0
07/10/2022
9.47
 616 10.13 10.13 9.47 0 0 0
06/10/2022
10.13
 1,784 10.95 10.95 10.13 0 0 0
05/10/2022
10.95
 2,098 10.46 10.95 10.21 0 0 0
04/10/2022
10.46
 2,100 10.62 10.62 10.30 0 0 0
03/10/2022
10.62
 9,800 10.71 10.71 10.54 0 0 0
30/09/2022
10.71
 15,800 10.87 10.87 10.38 0 0 0
29/09/2022
10.87
 10,230 11.28 11.28 10.87 0 0 0
28/09/2022
11.28
 613 10.79 11.28 10.71 0 0 0
27/09/2022
10.79
 733 10.79 10.87 10.79 0 0 0
26/09/2022
10.79
 1,107 11.45 11.45 10.79 0 0 0
23/09/2022
11.45
 1,342 11.37 11.45 11.20 0 0 0
22/09/2022
11.37
 400 11.45 11.45 10.95 0 0 0
21/09/2022
11.45
 1,000 11.53 11.53 11.45 0 0 0
20/09/2022
11.53
 2,790 11.20 11.53 11.04 0 0 0
19/09/2022
11.20
 12,500 11.70 11.70 11.12 0 0 0
16/09/2022
11.70
 10,184 11.53 11.70 11.37 0 0 0
15/09/2022
11.53
 5,850 11.78 12.35 11.53 0 0 0
14/09/2022
11.78
 8,471 12.27 12.27 11.28 0 0 0
13/09/2022
12.27
 27 12.27 12.27 12.27 0 0 0
12/09/2022
12.27
 26,009 12.60 12.60 11.37 0 0 0
09/09/2022
12.60
 100 12.19 12.60 12.60 0 0 0
08/09/2022
12.19
 5,800 12.27 12.27 11.86 0 0 0
07/09/2022
12.27
 5,400 12.19 12.27 11.70 0 0 0
06/09/2022
12.19
 9,342 12.27 13.01 12.11 0 0 0
05/09/2022
12.27
 10,400 12.35 12.60 11.70 0 0 0
31/08/2022
12.35
 0 12.35 12.35 12.35 0 0 0
30/08/2022
12.35
 6,500 12.60 12.77 12.35 0 0 0
29/08/2022
12.60
 5,434 12.44 12.77 11.70 0 0 0
26/08/2022
12.44
 100 13.18 13.18 12.44 0 0 0
25/08/2022
13.18
 5,757 13.59 13.59 12.35 0 0 0
24/08/2022
13.59
 203 13.34 13.59 13.59 0 0 0
23/08/2022
13.34
 39,419 12.77 13.34 11.78 0 0 0
22/08/2022
12.77
 400 12.35 13.59 12.35 0 0 0
19/08/2022
12.35
 1,156 12.35 12.35 11.70 0 0 0
18/08/2022
12.35
 25,041 11.86 12.77 11.86 0 0 0
17/08/2022
11.86
 302 12.60 12.60 11.86 0 0 0
16/08/2022
12.60
 2,200 12.60 12.60 12.27 0 0 0
15/08/2022
12.60
 10,588 12.35 12.77 11.78 0 0 0
12/08/2022
12.35
 2,988 12.27 12.52 11.70 0 0 0
11/08/2022
12.27
 4,926 12.60 12.60 12.27 0 300 -0.0
10/08/2022
12.60
 800 12.35 12.60 12.27 0 0 0
09/08/2022
12.35
 10,193 12.35 12.44 12.27 0 0 0
08/08/2022
12.35
 3,200 12.44 12.44 11.94 0 0 0
05/08/2022
12.44
 2,700 12.19 12.77 12.11 0 200 -0.0
04/08/2022
12.19
 2,300 12.11 12.60 12.11 0 0 0
03/08/2022
12.11
 2,600 12.19 12.27 12.11 0 800 -0.0
02/08/2022
12.19
 2,600 12.35 12.35 11.86 0 0 0
01/08/2022
12.35
 2,307 11.45 12.35 11.70 0 200 -0.0
29/07/2022
11.45
 8,100 12.35 12.35 11.45 0 0 0
28/07/2022
12.35
 5,064 11.86 12.35 11.53 0 0 0
27/07/2022
11.86
 300 11.86 11.86 11.86 0 0 0
26/07/2022
11.86
 3,600 12.19 12.19 11.53 0 0 0
25/07/2022
12.19
 2,400 11.86 12.19 11.53 0 0 0
22/07/2022
11.86
 1,000 11.86 12.19 11.86 0 0 0
21/07/2022
11.86
 200 11.94 11.94 11.86 0 0 0
20/07/2022
11.94
 5,212 12.19 12.19 11.61 0 0 0
19/07/2022
12.19
 3,800 12.35 12.35 11.45 0 0 0
18/07/2022
12.35
 1,891 12.77 12.77 11.70 0 0 0
15/07/2022
12.77
 404 11.94 12.77 11.53 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
11.94
 4,164 11.20 12.27 11.53 0 0 0
13/07/2022
11.20
 5,200 11.90 13.07 11.20 0 0 0
12/07/2022
11.90
 3,710 11.67 11.90 11.51 0 0 0
11/07/2022
11.67
 5,711 11.67 11.67 11.59 0 0 0
08/07/2022
11.67
 5,700 10.81 11.67 11.05 0 0 0
07/07/2022
10.81
 1,100 11.12 11.51 10.81 0 0 0
06/07/2022
11.12
 400 11.28 11.28 11.12 0 0 0
05/07/2022
11.28
 6,102 11.75 11.75 10.97 0 0 0
04/07/2022
11.75
 2,600 11.82 12.37 10.97 0 0 0
01/07/2022
11.82
 100 11.51 11.82 11.82 0 0 0
30/06/2022
11.51
 1,106 11.51 11.82 11.51 0 100 -0.0
29/06/2022
11.51
 5,832 11.75 11.75 11.20 0 0 0
28/06/2022
11.75
 400 11.75 11.75 11.67 0 0 0
27/06/2022
11.75
 4,300 11.67 11.82 11.67 0 0 0
24/06/2022
11.67
 14,510 11.75 11.82 11.28 0 0 0
23/06/2022
11.75
 5,800 11.59 11.75 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |