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
(2024-08-19) 		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
(2022-09-29) 		-0.40 -50% 14,650,309 25,200 0.0
0.40
0.80
0.40
36 tháng
(2021-10-04) 		-0.60 -60% 46,729,425 24,000 0.0
0.40
2.60
0.40
60 tháng
(2019-10-15) 		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)
12/10/2009
35.12
 89,260 33.45 35.12 35.12 0 0 0
09/10/2009
33.45
 49,930 31.86 33.45 33.45 0 0 0
08/10/2009
31.86
 434,830 30.34 31.86 31.63 0 0 0
07/10/2009
30.34
 431,390 29.66 31.02 29.89 0 0 0
06/10/2009
29.66
 442,350 29.81 30.34 29.43 0 0 0
05/10/2009
29.81
 342,780 30.11 31.02 29.74 0 7,400 0
02/10/2009
30.11
 573,870 31.40 31.40 29.89 0 0 0
01/10/2009
31.40
 1,116,110 30.72 32.24 30.80 0 0 0
30/09/2009
30.72
 967,770 31.10 31.48 29.89 0 0 0
29/09/2009
31.10
 1,315,570 32.16 33.38 30.80 500 0 0
28/09/2009
32.16
 144,990 30.65 32.16 32.16 0 0 0
25/09/2009
30.65
 620,550 29.20 30.65 30.34 0 0 0
24/09/2009
29.20
 1,823,390 27.84 29.20 28.07 6,900 150 0
23/09/2009
27.84
 177,600 26.55 27.84 27.84 0 0 0
22/09/2009
26.55
 798,760 26.32 26.55 26.17 0 0 0
21/09/2009
26.32
 633,030 26.55 26.85 26.17 0 0 0
18/09/2009
26.55
 482,250 26.78 26.93 26.32 0 10 0
17/09/2009
26.78
 720,640 25.64 26.85 25.64 0 0 0
16/09/2009
25.64
 550,600 26.70 27.16 25.64 0 0 0
15/09/2009
26.70
 1,422,440 25.49 26.70 26.17 0 0 0
14/09/2009
25.49
 509,000 25.56 25.94 25.41 0 0 0
11/09/2009
25.56
 875,450 24.88 25.79 25.18 10 0 0
10/09/2009
24.88
 346,040 24.88 25.34 24.58 0 0 0
09/09/2009
24.88
 372,630 25.49 25.49 24.73 20 0 0
08/09/2009
25.49
 452,690 25.03 25.79 24.80 20 2,000 0
07/09/2009
25.03
 793,380 23.89 25.03 23.74 0 45,600 0
04/09/2009
23.89
 798,420 24.96 25.79 23.89 0 500 0
03/09/2009
24.96
 1,041,770 22.91 25.94 24.96 0 0 0
02/09/2009
22.91
 0 26.25 22.91 26.25 0 0 0
01/09/2009
26.25
 744,320 26.40 27.31 25.56 0 0 0
31/08/2009
26.40
 848,870 25.18 26.40 25.49 300 0 0
28/08/2009
25.18
 886,870 24.05 25.18 23.89 3,000 8,000 0
27/08/2009
24.05
 813,000 22.91 24.05 22.45 0 8,000 0
26/08/2009
22.91
 502,410 22.68 23.29 22.45 0 0 0
25/08/2009
22.68
 591,980 22.83 23.51 22.45 0 800 0
24/08/2009
22.83
 723,310 23.21 23.67 22.83 0 7,500 0
21/08/2009
23.21
 1,120,600 23.59 24.73 22.60 0 4,000 0
20/08/2009
23.59
 874,070 22.53 23.59 23.21 0 2,200 0
19/08/2009
22.53
 536,910 21.47 22.53 22.23 800 2,000 0
18/08/2009
21.47
 915,240 20.48 21.47 20.18 6,000 0 0
17/08/2009
20.48
 279,280 20.86 21.16 20.48 0 0 0
14/08/2009
20.86
 678,000 20.40 20.86 20.33 0 1,700 0
13/08/2009
20.40
 1,096,060 21.24 21.32 20.33 0 1,800 0
12/08/2009
21.24
 861,430 21.69 22.76 21.24 300 0 0
11/08/2009
21.69
 905,660 20.71 21.69 20.78 0 2,100 0
10/08/2009
20.71
 406,550 19.72 20.71 20.10 0 0 0
07/08/2009
19.72
 528,410 19.57 20.10 19.42 400 2,000 0
06/08/2009
19.57
 1,190,670 18.81 19.72 19.04 0 0 0
05/08/2009
18.81
 847,450 17.98 18.81 17.83 0 0 0
04/08/2009
17.98
 293,390 17.45 18.05 17.52 0 0 0
03/08/2009
17.45
 280,950 17.29 17.75 17.07 0 0 0
31/07/2009
17.29
 343,250 16.54 17.29 16.69 2,000 0 0
30/07/2009
16.54
 283,360 17.14 17.14 16.38 0 0 0
29/07/2009
17.14
 387,660 17.52 18.05 17.14 1,700 200 0
28/07/2009
17.52
 721,620 17.98 18.58 17.29 2,800 0 0
27/07/2009
17.98
 690,730 17.14 17.98 17.45 46,200 0 0
24/07/2009
17.14
 108,900 16.38 17.14 17.14 0 0 0
23/07/2009
16.38
 110,950 15.63 16.38 15.40 0 0 0
22/07/2009
15.63
 168,460 15.85 16.08 15.47 0 0 0
21/07/2009
15.85
 252,180 15.47 16.08 15.47 0 0 0
20/07/2009
15.47
 605,820 16.08 16.08 15.32 1,000 0 0
17/07/2009
16.08
 231,710 16.54 16.54 16.01 0 0 0
16/07/2009
16.54
 206,470 16.54 17.22 16.23 0 0 0
15/07/2009
16.54
 347,170 16.01 16.76 16.01 3,600 0 0
14/07/2009
16.01
 717,840 16.84 17.07 16.01 0 50 0
13/07/2009
16.84
 235,910 17.67 17.67 16.84 0 0 0
10/07/2009
17.67
 344,330 18.58 18.58 17.67 0 0 0
09/07/2009
18.58
 344,100 18.74 19.57 18.21 16,000 0 0
08/07/2009
18.74
 502,920 17.90 18.74 18.05 3,000 0 0
07/07/2009
17.90
 1,271,000 17.07 17.90 17.45 0 0 0
06/07/2009
17.07
 21,260 16.31 17.07 17.07 0 0 0
03/07/2009
16.31
 296,600 15.55 16.31 15.17 0 5,000 0
02/07/2009
15.55
 1,052,700 16.08 16.08 15.32 0 0 0
01/07/2009
16.08
 102,440 16.92 16.92 16.08 0 0 0
30/06/2009
16.92
 212,240 17.75 17.75 16.92 0 0 0
29/06/2009
17.75
 329,650 18.66 19.57 17.75 5,000 0 0
26/06/2009
18.66
 279,990 19.57 19.57 18.66 0 0 0
25/06/2009
19.57
 121,100 20.56 21.16 19.57 0 0 0
24/06/2009
20.56
 353,740 19.65 20.56 20.10 0 5,000 0
23/06/2009
19.65
 25,260 20.63 20.63 19.65 0 0 0
22/06/2009
20.63
 42,100 21.69 21.69 20.63 0 0 0
19/06/2009
21.69
 141,380 22.68 22.68 21.62 1,800 0 0
18/06/2009
22.68
 117,710 21.92 22.98 21.92 0 50 0
17/06/2009
21.92
 294,240 20.94 21.92 20.48 0 0 0
16/06/2009
20.94
 491,350 22.00 22.00 20.94 0 0 0
15/06/2009
22.00
 492,740 23.14 23.14 22.00 0 6,500 0
12/06/2009
23.14
 731,170 22.30 23.36 22.76 2,000 0 0
11/06/2009
22.30
 160,860 21.24 22.30 22.30 0 0 0
10/06/2009
21.24
 856,060 22.30 22.30 21.24 0 1,000 0
09/06/2009
22.30
 535,050 21.24 22.30 20.86 0 0 0
08/06/2009
21.24
 98,010 20.25 21.24 21.24 0 0 0
05/06/2009
20.25
 24,800 19.34 20.25 20.25 0 0 0
04/06/2009
19.34
 18,290 18.43 19.34 19.34 0 0 0
03/06/2009
18.43
 164,810 17.60 18.43 18.21 0 0 0
02/06/2009
17.60
 326,200 16.76 17.60 17.45 0 0 0
01/06/2009
16.76
 400,730 16.23 16.99 16.23 100 0 0
29/05/2009
16.23
 848,790 15.47 16.23 14.87 3,500 0 0
28/05/2009
15.47
 1,207,790 14.79 15.47 14.79 11,500 0 0
27/05/2009
14.79
 716,300 14.11 14.79 14.49 100 10,000 0
26/05/2009
14.11
 48,260 13.50 14.11 14.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |