CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0
(0%)
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
(2026-08-17) 		0.10 1% 82,500 0 0
10
10.60
10.10
2 tháng
(2026-07-16) 		-1 -9.01% 156,700 4,200 0
10
11.10
10.10
3 tháng
(2026-06-16) 		-0.81 -7.41% 270,700 3,600 0
10
11.10
10.10
6 tháng
(2026-03-18) 		-2.18 -17.77% 871,200 18,100 0.1
10
12.83
10.10
12 tháng
(2025-09-19) 		-0.26 -2.49% 7,398,300 -644,000 -8.3
10
16.96
10.10
24 tháng
(2024-09-24) 		-0.72 -6.63% 8,684,714 -680,892 -8.8
9.61
16.96
10.10
36 tháng
(2023-10-02) 		0.89 9.65% 10,722,842 -171,887 -1.6
8.89
16.96
10.10
60 tháng
(2021-10-11) 		-2.31 -18.59% 19,181,137 -1,565 1.4
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
9.05
 15,400 9.05 9.05 8.97 0 2,700 -0.0
23/06/2023
9.05
 4,600 9.29 9.29 8.97 0 0 0
22/06/2023
9.29
 0 9.29 9.29 9.29 0 0 0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/06/2023
9.29
 8,000 9.21 9.45 9.13 0 0 0
20/06/2023
9.21
 10,703 9.21 9.29 9.21 0 0 0
19/06/2023
9.21
 29,300 9.21 9.21 9.06 0 0 0
16/06/2023
9.21
 12,601 9.21 9.21 9.14 0 0 0
15/06/2023
9.21
 11,624 9.36 9.36 8.98 0 0 0
14/06/2023
9.36
 21,000 9.36 9.36 9.21 0 0 0
13/06/2023
9.36
 30,900 8.98 9.36 8.98 0 0 0
12/06/2023
8.98
 12,300 8.91 8.98 8.83 0 0 0
09/06/2023
8.91
 4,000 8.91 8.91 8.91 0 0 0
08/06/2023
8.91
 7,306 8.91 9.06 8.91 900 0 0.0
07/06/2023
8.91
 10,400 8.83 8.98 8.83 0 0 0
06/06/2023
8.83
 13,400 8.98 9.06 8.83 0 0 0
05/06/2023
8.98
 11,100 8.83 9.14 8.68 0 0 0
02/06/2023
8.83
 7,800 8.76 8.83 8.68 0 0 0
01/06/2023
8.76
 10,634 8.68 8.76 8.68 0 0 0
31/05/2023
8.68
 31,600 8.53 8.68 8.53 0 0 0
30/05/2023
8.53
 8,352 8.53 8.53 8.46 0 0 0
29/05/2023
8.53
 8,649 8.61 8.61 8.46 0 1,700 -0.0
26/05/2023
8.61
 3,700 8.53 8.61 8.46 0 0 0
25/05/2023
8.53
 32,349 8.46 8.61 8.23 0 0 0
24/05/2023
8.46
 10,501 8.61 8.61 8.46 0 0 0
23/05/2023
8.61
 20,486 8.76 8.91 8.46 0 0 0
22/05/2023
8.76
 10,300 8.61 8.98 8.53 0 0 0
19/05/2023
8.61
 50,286 8.46 8.98 8.30 0 0 0
18/05/2023
8.46
 9,100 8.46 9.29 8.23 0 0 0
17/05/2023
8.46
 5,207 8.46 8.46 8.30 0 0 0
16/05/2023
8.46
 5,210 8.53 8.53 8.23 0 0 0
15/05/2023
8.53
 4,600 8.38 8.68 8.15 0 0 0
12/05/2023
8.38
 63,300 8.15 8.68 8.15 0 1,800 -0.0
11/05/2023
8.15
 8,500 8.23 8.23 8.15 0 0 0
10/05/2023
8.23
 4,000 8.23 8.23 8.08 0 0 0
09/05/2023
8.23
 3,800 8.08 8.83 8.08 0 0 0
08/05/2023
8.08
 5,300 8.08 8.23 8.00 0 0 0
05/05/2023
8.08
 2,300 8.15 8.15 8.00 0 0 0
04/05/2023
8.15
 1,700 8.15 8.15 8.08 0 0 0
28/04/2023
8.15
 20,401 8.23 8.38 8.00 0 0 0
27/04/2023
8.23
 1,900 8.23 8.23 8.08 0 0 0
26/04/2023
8.23
 8,920 8.23 8.23 8.00 0 0 0
25/04/2023
8.23
 25,029 8.38 8.38 8.00 5,700 0 0.1
24/04/2023
8.38
 13,419 8.30 8.38 8.15 300 600 -0.0
21/04/2023
8.30
 36,935 8.53 8.61 8.23 0 0 0
20/04/2023
8.53
 24,356 8.23 8.53 7.93 0 0 0
19/04/2023
8.23
 26,741 7.93 8.46 7.93 0 0 0
18/04/2023
7.93
 14,416 7.85 8.23 7.85 0 500 -0.0
17/04/2023
7.85
 12,100 7.78 7.93 7.63 0 0 0
14/04/2023
7.78
 22,100 7.85 7.85 7.63 0 0 0
13/04/2023
7.85
 10,100 7.93 7.93 7.70 0 0 0
12/04/2023
7.93
 31,200 7.85 7.93 7.78 0 0 0
11/04/2023
7.85
 6,000 7.85 7.85 7.70 0 0 0
10/04/2023
7.85
 2,300 7.85 7.85 7.70 0 0 0
07/04/2023
7.85
 8,851 7.93 8.23 7.70 0 0 0
06/04/2023
7.93
 35,100 7.85 8.00 7.78 0 0 0
05/04/2023
7.85
 1,219 7.78 7.85 7.85 0 0 0
04/04/2023
7.78
 48,300 7.78 7.93 7.78 0 0 0
03/04/2023
7.78
 5,000 7.70 7.78 7.70 0 0 0
31/03/2023
7.70
 7,501 7.70 7.70 7.55 0 0 0
30/03/2023
7.70
 34,345 7.63 8.00 7.70 0 0 0
29/03/2023
7.63
 8,600 7.70 7.70 7.55 0 0 0
28/03/2023
7.70
 8,921 7.85 7.85 7.55 0 0 0
27/03/2023
7.85
 3,315 7.93 7.93 7.78 0 0 0
24/03/2023
7.93
 62,500 7.47 7.93 7.32 0 0 0
23/03/2023
7.47
 1,600 7.47 7.47 7.32 0 0 0
22/03/2023
7.47
 3,900 7.55 7.55 7.40 0 0 0
21/03/2023
7.55
 1,700 7.47 7.55 7.40 0 0 0
20/03/2023
7.47
 1,300 7.63 7.63 7.40 0 0 0
17/03/2023
7.63
 3,826 7.47 7.63 7.32 0 0 0
16/03/2023
7.47
 2,900 7.63 7.63 7.32 0 0 0
15/03/2023
7.63
 15,700 7.47 7.63 7.47 0 0 0
14/03/2023
7.47
 5,837 7.47 7.55 7.47 0 0 0
13/03/2023
7.47
 1,600 7.63 7.63 7.47 0 0 0
10/03/2023
7.63
 200 7.70 7.70 7.47 0 0 0
09/03/2023
7.70
 10,200 7.78 7.78 7.55 0 0 0
08/03/2023
7.78
 100 7.63 7.78 7.78 0 0 0
07/03/2023
7.63
 19,637 7.55 7.63 7.55 0 13,900 -0.1
06/03/2023
7.55
 2,500 7.63 7.63 7.55 0 0 0
03/03/2023
7.63
 25,700 7.55 7.63 7.47 0 0 0
02/03/2023
7.55
 2,000 7.55 7.55 7.55 0 0 0
01/03/2023
7.55
 9,900 7.55 7.70 7.55 0 0 0
28/02/2023
7.55
 7,100 7.55 7.78 7.55 0 0 0
27/02/2023
7.55
 4,800 7.78 7.93 7.55 0 0 0
24/02/2023
7.78
 500 8.00 8.00 7.78 0 0 0
23/02/2023
8.00
 0 8.00 8.00 8.00 0 0 0
22/02/2023
8.00
 12,726 7.78 8.15 7.70 0 0 0
21/02/2023
7.78
 10,300 7.78 7.85 7.70 0 0 0
20/02/2023
7.78
 12,100 7.93 8.08 7.70 0 0 0
17/02/2023
7.93
 11,100 7.93 8.38 7.93 0 0 0
16/02/2023
7.93
 21,000 7.78 8.08 7.55 0 0 0
15/02/2023
7.78
 3,200 7.85 7.93 7.70 0 0 0
14/02/2023
7.85
 3,000 7.63 7.85 7.85 0 0 0
13/02/2023
7.63
 3,500 7.85 7.85 7.55 0 0 0
10/02/2023
7.85
 21,470 8.30 8.30 7.78 0 0 0
09/02/2023
8.30
 30,000 8.15 8.61 8.30 0 0 0
08/02/2023
8.15
 25,400 7.47 8.15 7.47 0 0 0
07/02/2023
7.47
 6,200 8.08 8.08 7.47 0 0 0
06/02/2023
8.08
 7,700 8.30 8.30 7.55 0 0 0
03/02/2023
8.30
 8,000 8.76 8.76 8.30 0 0 0
02/02/2023
8.76
 14,710 8.91 8.98 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |