CTCP Than Hà Lầm - Vinacomin (hlc)

12.90
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) 		-0.50 -3.73% 28,300 200 0.0
12.30
13.50
12.90
2 tháng
(2024-07-22) 		-0.30 -2.27% 93,700 -1,900 -0.0
12.30
13.50
12.90
3 tháng
(2024-06-21) 		-0.10 -0.77% 188,800 16,205 0.2
12.30
13.90
12.90
6 tháng
(2024-03-25) 		-0.75 -5.47% 951,200 224,505 3.2
12.05
14.96
12.90
12 tháng
(2023-09-25) 		2.26 21.29% 2,052,800 503,505 7.1
10.35
14.96
12.90
24 tháng
(2022-09-30) 		1.47 12.83% 5,440,466 503,205 7.1
4.75
14.96
12.90
36 tháng
(2021-10-05) 		-2.72 -17.39% 10,685,312 672,427 10.1
4.75
19.19
12.90
60 tháng
(2019-10-16) 		8.27 178.83% 13,235,436 948,815 13.3
3.98
19.19
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
11.96
 12,500 12.49 12.49 11.87 0 0 0
16/09/2022
12.49
 10,184 12.31 12.49 12.14 0 0 0
15/09/2022
12.31
 5,850 12.58 13.19 12.31 0 0 0
14/09/2022
12.58
 8,471 13.10 13.10 12.05 0 0 0
13/09/2022
13.10
 27 13.10 13.10 13.10 0 0 0
12/09/2022
13.10
 26,009 13.46 13.46 12.14 0 0 0
09/09/2022
13.46
 100 13.02 13.46 13.46 0 0 0
08/09/2022
13.02
 5,800 13.10 13.10 12.66 0 0 0
07/09/2022
13.10
 5,400 13.02 13.10 12.49 0 0 0
06/09/2022
13.02
 9,342 13.10 13.90 12.93 0 0 0
05/09/2022
13.10
 10,400 13.19 13.46 12.49 0 0 0
31/08/2022
13.19
 0 13.19 13.19 13.19 0 0 0
30/08/2022
13.19
 6,500 13.46 13.63 13.19 0 0 0
29/08/2022
13.46
 5,434 13.28 13.63 12.49 0 0 0
26/08/2022
13.28
 100 14.07 14.07 13.28 0 0 0
25/08/2022
14.07
 5,757 14.51 14.51 13.19 0 0 0
24/08/2022
14.51
 203 14.25 14.51 14.51 0 0 0
23/08/2022
14.25
 39,419 13.63 14.25 12.58 0 0 0
22/08/2022
13.63
 400 13.19 14.51 13.19 0 0 0
19/08/2022
13.19
 1,156 13.19 13.19 12.49 0 0 0
18/08/2022
13.19
 25,041 12.66 13.63 12.66 0 0 0
17/08/2022
12.66
 302 13.46 13.46 12.66 0 0 0
16/08/2022
13.46
 2,200 13.46 13.46 13.10 0 0 0
15/08/2022
13.46
 10,588 13.19 13.63 12.58 0 0 0
12/08/2022
13.19
 2,988 13.10 13.37 12.49 0 0 0
11/08/2022
13.10
 4,926 13.46 13.46 13.10 0 300 -0.0
10/08/2022
13.46
 800 13.19 13.46 13.10 0 0 0
09/08/2022
13.19
 10,193 13.19 13.28 13.10 0 0 0
08/08/2022
13.19
 3,200 13.28 13.28 12.75 0 0 0
05/08/2022
13.28
 2,700 13.02 13.63 12.93 0 200 -0.0
04/08/2022
13.02
 2,300 12.93 13.46 12.93 0 0 0
03/08/2022
12.93
 2,600 13.02 13.10 12.93 0 800 -0.0
02/08/2022
13.02
 2,600 13.19 13.19 12.66 0 0 0
01/08/2022
13.19
 2,307 12.22 13.19 12.49 0 200 -0.0
29/07/2022
12.22
 8,100 13.19 13.19 12.22 0 0 0
28/07/2022
13.19
 5,064 12.66 13.19 12.31 0 0 0
27/07/2022
12.66
 300 12.66 12.66 12.66 0 0 0
26/07/2022
12.66
 3,600 13.02 13.02 12.31 0 0 0
25/07/2022
13.02
 2,400 12.66 13.02 12.31 0 0 0
22/07/2022
12.66
 1,000 12.66 13.02 12.66 0 0 0
21/07/2022
12.66
 200 12.75 12.75 12.66 0 0 0
20/07/2022
12.75
 5,212 13.02 13.02 12.40 0 0 0
19/07/2022
13.02
 3,800 13.19 13.19 12.22 0 0 0
18/07/2022
13.19
 1,891 13.63 13.63 12.49 0 0 0
15/07/2022
13.63
 404 12.75 13.63 12.31 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
12.75
 4,164 11.96 13.10 12.31 0 0 0
13/07/2022
11.96
 5,200 12.71 13.95 11.96 0 0 0
12/07/2022
12.71
 3,710 12.46 12.71 12.29 0 0 0
11/07/2022
12.46
 5,711 12.46 12.46 12.38 0 0 0
08/07/2022
12.46
 5,700 11.55 12.46 11.79 0 0 0
07/07/2022
11.55
 1,100 11.88 12.29 11.55 0 0 0
06/07/2022
11.88
 400 12.04 12.04 11.88 0 0 0
05/07/2022
12.04
 6,102 12.54 12.54 11.71 0 0 0
04/07/2022
12.54
 2,600 12.63 13.21 11.71 0 0 0
01/07/2022
12.63
 100 12.29 12.63 12.63 0 0 0
30/06/2022
12.29
 1,106 12.29 12.63 12.29 0 100 -0.0
29/06/2022
12.29
 5,832 12.54 12.54 11.96 0 0 0
28/06/2022
12.54
 400 12.54 12.54 12.46 0 0 0
27/06/2022
12.54
 4,300 12.46 12.63 12.46 0 0 0
24/06/2022
12.46
 14,510 12.54 12.63 12.04 0 0 0
23/06/2022
12.54
 5,800 12.38 12.54 11.88 0 0 0
22/06/2022
12.38
 8,308 12.46 13.04 11.63 0 0 0
21/06/2022
12.46
 3,200 13.12 13.12 11.96 0 0 0
20/06/2022
13.12
 2,100 13.37 13.37 12.04 0 0 0
17/06/2022
13.37
 900 13.46 13.46 12.29 0 0 0
16/06/2022
13.46
 1,800 13.21 13.46 11.96 0 0 0
15/06/2022
13.21
 6,350 13.21 13.21 12.46 0 0 0
14/06/2022
13.21
 1,000 12.87 13.21 13.21 0 0 0
13/06/2022
12.87
 10,300 13.79 13.79 12.71 0 0 0
10/06/2022
13.79
 25,400 13.70 13.95 13.12 0 0 0
09/06/2022
13.70
 2,800 13.87 13.87 13.62 0 0 0
08/06/2022
13.87
 2,173 13.79 14.12 13.54 0 0 0
07/06/2022
13.79
 25,500 13.70 13.79 12.63 0 5,900 -0.1
06/06/2022
13.70
 22,500 12.46 13.70 12.54 0 0 0
03/06/2022
12.46
 17,260 13.37 13.37 12.46 0 4,600 -0.1
02/06/2022
13.37
 9,413 13.46 13.70 13.21 0 0 0
01/06/2022
13.46
 39,177 12.54 13.79 12.54 0 0 0
31/05/2022
12.54
 12,206 12.04 12.54 11.88 0 0 0
30/05/2022
12.04
 7,920 12.04 12.13 11.88 0 0 0
27/05/2022
12.04
 5,350 12.46 12.46 11.71 0 0 0
26/05/2022
12.46
 5,775 11.71 12.71 11.63 0 0 0
25/05/2022
11.71
 1,956 11.63 12.21 11.46 0 0 0
24/05/2022
11.63
 7,400 11.63 11.63 11.63 0 0 0
23/05/2022
11.63
 4,206 12.13 12.13 11.63 0 0 0
20/05/2022
12.13
 25,000 11.79 12.13 11.63 0 0 0
19/05/2022
11.79
 200 12.04 12.04 11.46 0 0 0
18/05/2022
12.04
 1,663 11.79 12.04 11.79 0 0 0
17/05/2022
11.79
 7,000 11.46 11.88 11.13 0 0 0
16/05/2022
11.46
 37,000 11.55 11.71 10.80 0 0 0
13/05/2022
11.55
 3,295 11.63 12.04 10.80 0 0 0
12/05/2022
11.63
 5,600 12.46 12.71 11.63 0 0 0
11/05/2022
12.46
 2,713 12.63 12.87 12.46 0 0 0
10/05/2022
12.63
 41,600 12.54 12.63 11.46 0 0 0
09/05/2022
12.54
 21,801 12.87 12.87 12.04 0 0 0
06/05/2022
12.87
 13,250 13.12 13.12 12.71 0 400 -0.0
05/05/2022
13.12
 9,600 13.12 13.29 12.87 0 0 0
04/05/2022
13.12
 6,000 12.54 13.12 12.54 0 0 0
29/04/2022
12.54
 31,110 12.46 12.54 12.29 0 0 0
28/04/2022
12.46
 13,310 12.38 12.46 12.38 400 0 0.0
27/04/2022
12.38
 2,610 12.04 12.46 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |