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)
30/07/2010
18.58
 164,850 18.48 18.77 18.48 0 0 0
29/07/2010
18.48
 148,080 18.58 18.87 18.19 0 0 0
28/07/2010
18.58
 348,490 19.06 19.06 18.39 0 0 0
27/07/2010
19.06
 375,810 19.35 19.55 19.06 1,000 0 0.0
26/07/2010
19.35
 337,340 19.35 19.84 19.35 300 0 0.0
23/07/2010
19.35
 246,180 19.35 19.45 19.35 0 0 0
22/07/2010
19.35
 331,270 19.35 19.65 19.35 1,000 0 0.0
21/07/2010
19.35
 591,650 19.74 19.74 19.35 0 0 0
20/07/2010
19.74
 231,000 19.84 19.94 19.74 0 0 0
19/07/2010
19.84
 399,510 19.94 19.94 19.45 0 0 0
16/07/2010
19.94
 186,540 20.13 20.13 19.74 0 0 0
15/07/2010
20.13
 633,210 19.74 20.61 19.74 0 35,000 -0.7
14/07/2010
19.74
 389,640 20.13 20.32 19.74 1,250 35,000 -0.7
13/07/2010
20.13
 321,040 19.65 20.23 19.65 0 0 0
12/07/2010
19.65
 134,480 19.45 19.74 19.35 400 0 0.0
09/07/2010: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2010
19.45
 467,530 18.97 19.84 19.35 0 0 0
08/07/2010
18.97
 310,640 18.78 19.25 18.87 0 0 0
07/07/2010
18.78
 238,640 18.97 19.43 18.78 0 0 0
06/07/2010
18.97
 236,750 19.25 19.25 18.87 0 0 0
05/07/2010
19.25
 191,590 19.34 19.53 19.25 5,250 0 0.1
02/07/2010
19.34
 242,750 19.25 19.62 19.25 0 0 0
01/07/2010
19.25
 262,850 19.43 19.53 19.06 0 0 0
30/06/2010
19.43
 487,200 19.25 19.43 18.87 60,000 60,000 0
29/06/2010
19.25
 766,560 19.53 20.00 19.25 0 22,200 -0.5
28/06/2010
19.53
 849,800 20.09 20.09 19.43 0 0 0
25/06/2010
20.09
 190,540 20.74 20.74 20.09 5,000 0 0.1
24/06/2010
20.74
 438,210 20.93 21.02 20.46 5,000 0 0.1
23/06/2010
20.93
 450,340 20.84 21.12 20.65 10,000 0 0.2
22/06/2010
20.84
 1,940,960 20.28 21.21 20.28 25,000 0 0.6
21/06/2010
20.28
 308,160 20.09 20.28 20.09 10,000 0 0.2
18/06/2010
20.09
 327,360 20.18 20.18 20.00 0 0 0
17/06/2010
20.18
 166,620 20.18 20.18 19.90 0 0 0
16/06/2010
20.18
 267,250 20.09 20.56 20.18 0 0 0
15/06/2010
20.09
 159,190 20.18 20.18 19.90 0 0 0
14/06/2010
20.18
 190,940 20.09 20.28 20.09 0 0 0
11/06/2010
20.09
 203,370 20.00 20.28 20.00 0 0 0
10/06/2010
20.00
 99,870 20.18 20.28 19.62 0 0 0
09/06/2010
20.18
 200,880 20.18 20.46 20.18 0 0 0
08/06/2010
20.18
 334,400 20.09 20.18 19.62 0 0 0
07/06/2010
20.09
 536,990 20.84 20.84 19.81 0 0 0
04/06/2010
20.84
 340,910 20.84 21.02 20.46 0 0 0
03/06/2010
20.84
 450,140 21.12 21.21 20.84 0 0 0
02/06/2010
21.12
 340,620 21.21 21.21 20.74 0 0 0
01/06/2010
21.21
 347,590 21.12 21.30 20.56 0 0 0
31/05/2010
21.12
 440,050 21.86 22.05 21.02 0 0 0
28/05/2010
21.86
 605,110 20.84 21.86 21.58 0 0 0
27/05/2010
20.84
 783,030 19.90 20.84 20.09 0 1,000 -0.0
26/05/2010
19.90
 396,670 18.97 19.90 19.43 0 0 0
25/05/2010
18.97
 538,990 18.87 19.25 18.69 0 0 0
24/05/2010
18.87
 643,710 19.72 19.90 18.78 0 26,000 -0.5
21/05/2010
19.72
 475,670 20.74 20.74 19.72 0 0 0
20/05/2010
20.74
 581,320 20.74 20.84 19.72 0 6,700 -0.1
19/05/2010
20.74
 869,960 21.68 21.68 20.65 0 0 0
18/05/2010
21.68
 457,260 21.86 22.05 21.68 0 1,000 -0.0
17/05/2010
21.86
 519,510 22.61 22.61 21.77 0 0 0
14/05/2010
22.61
 393,990 22.61 22.80 22.33 0 0 0
13/05/2010
22.61
 435,180 22.61 23.17 22.14 0 0 0
12/05/2010
22.61
 1,130,130 23.73 23.73 22.61 2,000 20 0.0
11/05/2010
23.73
 716,660 23.73 24.11 23.55 0 200,000 -5.1
10/05/2010
23.73
 593,700 24.48 24.48 23.55 9,600 12,000 -0.1
07/05/2010
24.48
 1,213,630 24.85 25.23 24.01 0 22,000 -0.6
06/05/2010
24.85
 1,126,640 23.73 24.85 24.85 1,020 2,000 -0.0
05/05/2010
23.73
 743,400 23.92 24.20 23.64 0 0 0
04/05/2010
23.92
 464,870 23.92 24.29 23.92 0 0 0
29/04/2010
23.92
 566,710 24.01 24.29 23.92 0 5,000 0
28/04/2010
24.01
 741,850 24.11 24.29 24.01 0 15,000 -0.4
27/04/2010
24.11
 561,680 24.57 24.67 24.01 1,200 0 0.0
26/04/2010
24.57
 704,960 24.76 24.85 24.48 200,000 2,000 5.2
22/04/2010
24.76
 1,526,970 24.20 25.04 24.39 23,000 9,400 0.4
21/04/2010
24.20
 752,340 24.11 24.76 24.01 0 8,000 -0.2
20/04/2010
24.11
 2,014,010 23.73 24.85 23.83 15,000 12,330 0.1
19/04/2010
23.73
 739,420 23.92 24.01 23.45 0 25,000 -0.6
16/04/2010
23.92
 463,840 24.29 24.48 23.92 2,500 5,500 -0.1
15/04/2010
24.29
 594,340 24.29 24.67 24.29 0 1,000 -0.0
14/04/2010
24.29
 895,370 23.64 24.29 23.55 7,000 2,000 0.1
13/04/2010
23.64
 512,890 23.73 24.11 23.55 2,000 10,000 -0.2
12/04/2010
23.73
 585,260 23.92 24.39 23.73 0 15,000 -0.4
09/04/2010
23.92
 593,720 24.29 24.57 23.92 3,830 0 0.1
08/04/2010
24.29
 669,050 24.48 24.76 24.20 3,400 0 0.1
07/04/2010
24.48
 666,820 24.48 24.76 24.11 0 2,000 -0.1
06/04/2010
24.48
 2,096,350 24.48 25.60 24.48 11,000 14,000 -0.1
05/04/2010
24.48
 1,198,940 23.36 24.48 24.39 9,000 500 0.2
02/04/2010
23.36
 447,290 23.36 23.64 23.17 0 0 0
01/04/2010
23.36
 514,510 23.17 23.73 22.61 3,000 0 0.1
31/03/2010
23.17
 522,310 23.64 23.73 23.08 2,000 6,000 -0.1
30/03/2010
23.64
 662,410 24.29 24.57 23.64 19,860 0 0
29/03/2010
24.29
 745,770 24.01 24.29 23.64 2,000 0 0.1
26/03/2010
24.01
 1,067,080 23.45 24.20 23.55 22,570 0 0.6
25/03/2010
23.45
 1,729,790 23.64 24.39 23.36 40,000 0 1.0
24/03/2010
23.64
 923,080 22.52 23.64 22.89 0 1,000 -0.0
23/03/2010
22.52
 1,170,420 23.17 23.17 22.33 0 10,000 -0.2
22/03/2010
23.17
 481,590 23.73 23.73 23.17 2,000 0 0.1
19/03/2010
23.73
 572,070 24.01 24.29 23.73 0 0 0
18/03/2010
24.01
 747,380 23.36 24.01 23.17 7,000 0 0.2
17/03/2010
23.36
 1,573,010 23.36 24.01 23.17 1,000 81,710 -2.1
16/03/2010
23.36
 1,823,580 24.39 24.57 23.27 3,840 81,400 -2.0
15/03/2010
24.39
 1,565,740 24.85 25.04 24.20 3,000 3,500 -0.0
12/03/2010
24.85
 1,172,750 25.60 26.44 24.76 500 56,680 -1.5
11/03/2010
25.60
 1,617,180 24.39 25.60 25.04 8,000 0 0.2
10/03/2010
24.39
 1,805,590 23.27 24.39 22.99 31,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |