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)
09/03/2010
23.27
 1,102,670 23.17 23.27 22.71 5,000 0 0.1
08/03/2010
23.17
 1,019,650 22.71 23.73 22.71 2,500 0 0.1
05/03/2010
22.71
 762,540 22.61 22.80 22.14 30 100 -0.0
04/03/2010
22.61
 1,139,490 22.24 23.27 22.42 40 0 0.0
03/03/2010
22.24
 832,550 22.33 22.33 21.58 41,000 1,000 0.9
02/03/2010
22.33
 2,733,350 21.30 22.33 21.30 64,000 15,600 1.2
01/03/2010
21.30
 509,710 21.30 21.68 21.21 2,000 0 0.0
26/02/2010
21.30
 258,130 20.93 21.30 20.84 20,800 0 0.5
25/02/2010
20.93
 407,820 21.02 21.58 20.84 0 0 0
24/02/2010
21.02
 348,420 20.84 21.02 20.28 0 1,360 -0.0
23/02/2010
20.84
 1,321,390 21.68 21.68 20.65 6,000 0 0.1
22/02/2010
21.68
 275,180 21.86 22.24 21.49 7,500 0 0.2
12/02/2010
21.86
 1,980,110 22.42 22.71 21.30 0 0 0
11/02/2010
22.42
 159,800 22.24 23.17 22.14 35,560 0 0.9
10/02/2010
22.24
 185,630 22.24 22.24 22.05 10,000 0 0.2
09/02/2010
22.24
 62,090 22.52 22.52 21.77 1,100 500 0.0
08/02/2010
22.52
 137,530 22.52 22.71 22.33 0 0 0
05/02/2010
22.52
 647,740 22.52 23.55 21.77 0 0 0
04/02/2010
22.52
 288,330 21.49 22.52 21.49 0 0 0
03/02/2010
21.49
 41,820 21.02 21.49 20.65 0 0 0
02/02/2010
21.02
 69,300 20.93 21.49 21.02 0 0 0
01/02/2010
20.93
 95,010 20.46 20.93 20.46 920 3,000 -0.0
29/01/2010
20.46
 109,610 20.46 21.30 20.09 0 0 0
28/01/2010
20.46
 159,080 21.40 21.40 20.46 0 0 0
27/01/2010
21.40
 216,840 22.52 22.71 21.40 0 0 0
26/01/2010
22.52
 481,440 21.49 22.52 22.24 3,040 0 0.1
25/01/2010
21.49
 185,130 21.40 21.77 20.37 800 0 0.0
22/01/2010
21.40
 246,670 21.12 21.40 20.09 0 0 0
21/01/2010
21.12
 220,210 22.14 22.14 21.12 0 0 0
20/01/2010
22.14
 163,270 23.27 23.55 22.14 0 0 0
19/01/2010
23.27
 264,740 24.29 24.29 23.08 0 0 0
18/01/2010
24.29
 158,210 25.51 25.51 24.29 0 0 0
15/01/2010
25.51
 442,650 24.67 25.88 25.23 60 0 0.0
14/01/2010: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
14/01/2010
24.67
 249,050 23.52 24.67 24.29 26,000 0 0.7
13/01/2010
23.51
 422,870 24.20 24.20 23.06 1,900 63,950 -1.9
12/01/2010
24.20
 389,050 25.41 25.41 24.20 0 300 -0.0
11/01/2010
25.41
 317,020 25.34 25.79 24.27 10,000 0 0.3
08/01/2010
25.34
 707,350 25.26 26.47 25.34 10,000 0 0.3
07/01/2010
25.26
 404,800 24.12 25.26 24.20 0 0 0
06/01/2010
24.12
 360,730 24.12 24.65 23.36 0 0 0
05/01/2010
24.12
 542,350 23.29 24.43 23.29 67,000 0 2.1
04/01/2010
23.29
 226,140 22.23 23.29 22.98 0 0 0
31/12/2009
22.23
 259,660 22.76 23.51 22.23 0 3,000 0
30/12/2009
22.76
 196,300 22.15 23.21 22.00 1,000 0 0
29/12/2009
22.15
 650,570 21.16 22.15 20.86 0 5,000 0
28/12/2009
21.16
 271,240 20.18 21.16 20.40 2,000 0 0
25/12/2009
20.18
 350,680 19.27 20.18 20.03 3,000 0 0
24/12/2009
19.27
 151,450 19.19 19.34 18.58 0 0 0
23/12/2009
19.19
 103,220 18.96 19.57 18.58 0 0 0
22/12/2009
18.96
 199,850 18.51 19.27 18.51 0 0 0
21/12/2009
18.51
 165,030 17.67 18.51 17.98 0 0 0
18/12/2009
17.67
 157,130 16.92 17.75 17.45 0 0 0
17/12/2009
16.92
 35,260 17.75 17.75 16.92 0 0 0
16/12/2009
17.75
 36,440 18.66 18.66 17.75 0 0 0
15/12/2009
18.66
 82,510 19.57 19.57 18.66 0 0 0
14/12/2009
19.57
 103,220 19.34 20.10 18.66 0 0 0
11/12/2009
19.34
 69,510 20.33 20.33 19.34 5,000 0 0
10/12/2009
20.33
 58,030 21.39 21.47 20.33 20 0 0
09/12/2009
21.39
 211,490 21.39 21.39 20.33 0 0 0
08/12/2009
21.39
 140,980 22.23 22.38 21.16 0 0 0
07/12/2009
22.23
 49,890 22.23 22.38 22.23 0 0 0
04/12/2009
22.23
 60,890 22.23 22.38 22.00 0 0 0
03/12/2009
22.23
 98,560 22.23 22.38 21.32 0 0 0
02/12/2009
22.23
 177,940 23.21 23.89 22.23 10,000 0 0
01/12/2009
23.21
 220,930 22.15 23.21 22.23 10,000 2,500 0
30/11/2009
22.15
 151,170 22.83 23.36 22.00 0 0 0
27/11/2009
22.83
 342,120 23.97 25.11 22.83 0 0 0
26/11/2009
23.97
 19,790 25.18 25.18 23.97 0 0 0
25/11/2009
25.18
 103,720 26.47 26.47 25.18 1,400 0 0
24/11/2009
26.47
 254,760 27.76 27.99 26.40 0 0 0
23/11/2009
27.76
 209,060 29.20 29.20 27.76 0 0 0
20/11/2009
29.20
 159,490 29.43 30.11 28.82 0 1,000 0
19/11/2009
29.43
 313,770 28.07 29.43 28.45 0 0 0
18/11/2009
28.07
 218,560 27.38 28.45 27.31 800 0 0
17/11/2009
27.38
 133,380 27.38 27.99 26.93 0 0 0
16/11/2009
27.38
 215,430 27.99 28.75 27.38 1,000 0 0
13/11/2009
27.99
 172,590 27.46 27.99 27.16 0 0 0
12/11/2009
27.46
 101,970 27.31 28.22 27.31 0 0 0
11/11/2009
27.31
 118,100 26.40 27.31 25.79 0 0 0
10/11/2009
26.40
 183,190 27.76 28.75 26.40 0 0 0
09/11/2009
27.76
 95,200 29.20 29.20 27.76 0 0 0
06/11/2009
29.20
 214,610 30.11 31.10 29.20 20,000 0 0
05/11/2009
30.11
 229,120 28.75 30.11 29.20 10,000 0 0
04/11/2009
28.75
 138,260 28.14 29.51 28.07 20,000 0 0
03/11/2009
28.14
 306,400 29.58 29.58 28.14 3,000 0 0
02/11/2009
29.58
 217,630 31.10 31.10 29.58 0 0 0
30/10/2009
31.10
 206,780 31.40 32.24 31.10 1,500 0 0
29/10/2009
31.40
 109,090 31.40 31.40 30.11 0 0 0
28/10/2009
31.40
 188,360 29.96 31.40 31.18 0 400 0
27/10/2009
29.96
 266,240 30.95 30.95 29.66 0 1,000 0
26/10/2009
30.95
 296,710 32.39 32.39 30.95 0 1,000 0
23/10/2009
32.39
 452,510 34.06 34.13 32.39 0 0 0
22/10/2009
34.06
 361,380 34.21 34.21 33.60 0 0 0
21/10/2009
34.21
 347,570 34.74 34.82 34.06 180 0 0
20/10/2009
34.74
 284,750 34.13 35.65 34.51 18,000 0 0
19/10/2009
34.13
 284,830 35.27 35.35 34.13 0 0 0
16/10/2009
35.27
 410,740 37.02 37.09 35.27 50 300 0
15/10/2009
37.02
 623,280 36.18 37.93 36.26 0 0 0
14/10/2009
36.18
 640,620 35.12 36.87 34.74 0 0 0
13/10/2009
35.12
 910,680 35.12 36.87 33.60 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |