CTCP Hữu Liên Á Châu (hla)

0.40
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
(2024-08-20) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-05-20) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2023-09-25) 		-0.10 -20% 1,095,414 6,000 0.0
0.40
0.60
0.40
24 tháng
(2022-09-30) 		-0.40 -50% 14,650,309 25,200 0.0
0.40
0.80
0.40
36 tháng
(2021-10-05) 		-0.60 -60% 46,729,425 24,000 0.0
0.40
2.60
0.40
60 tháng
(2019-10-16) 		0.20 100% 84,368,519 -95,900 -0.1
0.10
2.60
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2013
6.80
 1,252,170 6.50 6.90 6.60 800 20,000 -0.1
24/05/2013
6.50
 385,320 6.50 6.60 6.50 0 0 0
23/05/2013
6.50
 646,530 6.60 6.70 6.40 0 2,000 -0.0
22/05/2013
6.60
 594,140 6.60 6.70 6.50 0 20,000 -0.1
21/05/2013
6.60
 1,016,920 6.40 6.80 6.40 30,440 0 0.2
20/05/2013
6.40
 341,610 6.30 6.50 6.30 30,440 0 0.2
17/05/2013
6.30
 247,260 6.30 6.40 6.20 59,270 0 0.4
16/05/2013
6.30
 214,160 6.30 6.40 6.30 0 0 0
15/05/2013
6.30
 132,000 6.20 6.40 6.20 0 5,000 -0.0
14/05/2013
6.20
 182,780 6.40 6.40 6.20 0 0 0
13/05/2013
6.40
 470,270 6.40 6.50 6.30 0 0 0
10/05/2013
6.40
 200,400 6.40 6.50 6.30 15,000 0 0.1
09/05/2013
6.40
 448,320 6.30 6.60 6.40 1,250 0 0.0
08/05/2013
6.30
 365,460 6.40 6.50 6.30 0 2,000 -0.0
07/05/2013
6.40
 547,090 6.70 6.70 6.40 20,910 0 0.1
06/05/2013
6.70
 494,120 6.40 6.70 6.30 84,090 6,000 0.5
03/05/2013
6.40
 528,680 6 6.40 6 150,400 0 0.9
02/05/2013
6
 66,560 6.20 6.30 6 0 0 0
26/04/2013
6.20
 413,540 6 6.30 5.90 82,000 0 0.5
25/04/2013
6
 219,430 6 6.20 5.90 3,000 0 0.0
24/04/2013
6
 121,650 6.10 6.20 6 0 0 0
23/04/2013
6.10
 116,900 6 6.20 6 0 0 0
22/04/2013
6
 247,600 6.20 6.20 5.90 0 0 0
18/04/2013
6.20
 146,820 6.10 6.20 6 20,000 0 0.1
17/04/2013
6.10
 234,010 6 6.30 6 4,800 0 0.0
16/04/2013
6
 632,360 6.10 6.20 5.80 10,200 0 0.1
15/04/2013
6.10
 830,660 6.30 6.30 6 0 0 0
12/04/2013
6.30
 697,910 6.50 6.60 6.20 5,000 0 0.0
11/04/2013
6.50
 216,310 6.60 6.70 6.50 10,000 0 0.1
10/04/2013
6.60
 1,765,580 6.40 6.80 6.60 3,000 30,000 -0.2
09/04/2013
6.40
 246,120 6.50 6.60 6.30 0 0 0
08/04/2013
6.50
 243,810 6.40 6.50 6.30 20,000 0 0.1
05/04/2013
6.40
 230,930 6.30 6.50 6.30 0 0 0
04/04/2013
6.30
 252,340 6.40 6.50 6.30 0 0 0
03/04/2013
6.40
 317,690 6.60 6.60 6.30 0 0 0
02/04/2013
6.60
 499,960 6.50 6.80 6.50 0 0 0
01/04/2013
6.50
 236,200 6.10 6.50 6.10 0 0 0
29/03/2013
6.10
 403,660 6.30 6.30 6 0 0 0
28/03/2013
6.30
 304,170 6.40 6.50 6.30 0 0 0
27/03/2013
6.40
 131,380 6.50 6.50 6.30 0 5,000 -0.0
26/03/2013
6.50
 255,270 6.50 6.60 6.40 0 0 0
25/03/2013
6.50
 230,870 6.60 6.60 6.40 0 0 0
22/03/2013
6.60
 491,360 6.70 6.80 6.40 0 0 0
21/03/2013
6.70
 813,220 6.70 7.10 6.70 22,000 0 0.2
20/03/2013
6.70
 1,073,200 6.30 6.70 6.20 450,000 0 2.9
19/03/2013
6.30
 200,370 6.40 6.40 6.20 0 0 0
18/03/2013
6.40
 410,900 6.30 6.60 6.20 0 10,000 -0.1
15/03/2013
6.30
 179,860 6.30 6.40 6.20 0 10,000 -0.1
14/03/2013
6.30
 231,340 6.30 6.40 6.20 0 0 0
13/03/2013
6.30
 258,630 6.60 6.70 6.30 0 0 0
12/03/2013
6.60
 516,590 6.40 6.80 6.40 0 0 0
11/03/2013
6.40
 441,920 6 6.40 6 0 1,000 -0.0
08/03/2013
6
 149,130 6 6.10 6 0 0 0
07/03/2013
6
 441,750 5.80 6.20 5.80 0 0 0
06/03/2013
5.80
 230,550 5.80 6 5.60 0 0 0
05/03/2013
5.80
 398,500 6.20 6.20 5.80 0 0 0
04/03/2013
6.20
 539,770 6.60 6.60 6.20 0 0 0
01/03/2013
6.60
 445,660 6.60 6.80 6.50 0 0 0
28/02/2013
6.60
 448,250 6.50 6.80 6.50 0 0 0
27/02/2013
6.50
 964,060 6.70 6.70 6.30 32,890 2,000 0.2
26/02/2013
6.70
 788,750 7.10 7.10 6.70 10,500 0 0.1
25/02/2013
7.10
 591,570 7 7.30 7 0 960 -0.0
22/02/2013
7
 1,495,130 6.70 7.10 6.60 0 0 0
21/02/2013
6.70
 1,623,060 7.10 7.50 6.70 60,000 0 0.4
20/02/2013
7.10
 1,238,100 7 7.30 6.70 0 0 0
19/02/2013
7
 368,230 6.60 7 7 2,000 1,200 0.0
18/02/2013
6.60
 181,410 6.20 6.60 6.60 0 0 0
08/02/2013
6.20
 362,820 5.80 6.20 6.20 0 0 0
07/02/2013
5.80
 168,880 5.80 5.90 5.60 25,000 0 0.1
06/02/2013
5.80
 118,670 5.60 5.80 5.60 0 0 0
05/02/2013
5.60
 137,420 5.60 5.70 5.50 0 0 0
04/02/2013
5.60
 160,570 5.70 5.80 5.60 0 0 0
01/02/2013
5.70
 158,440 5.70 5.70 5.50 0 0 0
31/01/2013
5.70
 355,880 5.90 5.90 5.60 0 0 0
30/01/2013
5.90
 226,780 6 6.10 5.90 0 0 0
29/01/2013
6
 386,130 5.80 6.20 5.80 0 0 0
28/01/2013
5.80
 716,770 5.60 5.90 5.70 0 0 0
25/01/2013
5.60
 467,980 5.70 5.90 5.60 0 0 0
24/01/2013
5.70
 322,170 5.60 5.80 5.50 10,000 0 0.1
23/01/2013
5.60
 371,320 5.80 5.80 5.40 0 0 0
22/01/2013
5.80
 363,410 6 6 5.60 10,000 1,000 0.1
21/01/2013
6
 248,850 5.80 6.20 5.80 0 0 0
18/01/2013
5.80
 693,200 5.50 5.80 5.40 0 0 0
17/01/2013
5.50
 521,260 5.70 5.90 5.50 0 0 0
16/01/2013
5.70
 338,320 5.40 5.70 5.50 0 0 0
15/01/2013
5.40
 810,730 5.10 5.40 5.20 0 400 -0.0
14/01/2013
5.10
 324,200 4.90 5.10 4.80 0 5,000 -0.0
11/01/2013
4.90
 593,110 5 5.10 4.80 0 0 0
10/01/2013
5
 218,280 4.80 5 4.70 10,000 0 0.0
09/01/2013
4.80
 443,700 5 5.20 4.80 45,000 0 0.2
08/01/2013
5
 465,990 5.20 5.20 5 40,000 0 0.2
07/01/2013
5.20
 322,240 5.30 5.40 5.20 0 0 0
04/01/2013
5.30
 231,350 5.30 5.40 5.30 0 0 0
03/01/2013
5.30
 807,490 5.10 5.30 5 0 0 0
02/01/2013
5.10
 610,120 5.10 5.20 5 0 0 0
28/12/2012
5.10
 480,370 5 5.20 5 0 3,000 -0.0
27/12/2012
5
 432,660 4.80 5 5 7,000 0 0.0
26/12/2012
4.80
 920,770 4.60 4.80 4.70 0 0 0
25/12/2012
4.60
 228,880 4.60 4.60 4.50 3,000 0 0.0
24/12/2012
4.60
 192,140 4.40 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |