CTCP Than Hà Lầm - Vinacomin (hlc)

13.30
-0.10
(-0.75%)
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) 		0.10 0.76% 27,200 400 0.0
12.50
13.50
13.30
2 tháng
(2024-07-18) 		-0.20 -1.48% 91,500 -1,900 -0.0
12.50
13.50
13.30
3 tháng
(2024-06-18) 		0.50 3.91% 200,100 15,405 0.2
12.50
13.90
13.30
6 tháng
(2024-03-20) 		0.12 0.94% 1,155,200 419,305 5.9
12.05
14.96
13.30
12 tháng
(2023-09-22) 		2.38 21.82% 2,051,300 503,505 7.1
10.35
14.96
13.30
24 tháng
(2022-09-27) 		1.78 15.44% 5,444,742 503,205 7.1
4.75
14.96
13.30
36 tháng
(2021-10-04) 		-2.32 -14.83% 10,793,072 672,427 10.1
4.75
19.19
13.30
60 tháng
(2019-10-14) 		8.46 174.60% 13,228,136 948,815 13.3
3.98
19.19
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.30
 1,500 12.60 13.30 12.60 0 0 0
13/09/2024
13.40
 0 13.40 13.40 13.40 0 0 0
12/09/2024
13.40
 0 13.40 13.40 13.40 0 0 0
11/09/2024
13.40
 0 13.40 13.40 13.40 0 0 0
10/09/2024
13.40
 500 13.40 13.40 13.40 0 0 0
09/09/2024
12.50
 700 12.60 12.60 12.50 0 0 0
06/09/2024
13
 0 13 13 13 0 0 0
05/09/2024
13
 0 13 13 13 0 0 0
04/09/2024
13
 0 13 13 13 0 0 0
30/08/2024
13
 3,300 13 13 12.80 0 0 0
29/08/2024
13.30
 200 13.30 13.30 13.30 0 0 0
28/08/2024
13.50
 500 13.50 13.50 13.50 0 0 0
27/08/2024
13.40
 3,900 12.70 13.40 12.30 400 0 0.0
26/08/2024
13.40
 1,000 13.20 13.40 13.20 0 0 0
23/08/2024
13.20
 400 13.40 13.40 13.20 0 0 0
22/08/2024
13.10
 1,100 13.40 13.40 13.10 0 0 0
21/08/2024
13.40
 2,300 13.20 13.40 13 0 100 -0.0
20/08/2024
13.40
 5,600 13.20 13.40 13.20 0 100 -0.0
19/08/2024
13.20
 6,200 13 13.20 12.60 200 0 0.0
16/08/2024
13.20
 2,400 13.40 13.40 12.40 100 0 0.0
15/08/2024
12.50
 5,600 13.40 13.40 12.50 200 0 0.0
14/08/2024
13.40
 300 13.40 13.40 13.40 0 300 -0.0
13/08/2024
13.50
 0 13.50 13.50 13.50 0 0 0
12/08/2024
13.50
 0 13.50 13.50 13.50 0 0 0
09/08/2024
13.50
 3,600 12.70 13.50 12.70 100 0 0.0
08/08/2024
13.20
 0 13.20 13.20 13.20 0 0 0
07/08/2024
13.20
 1,300 12.80 13.20 12.80 0 0 0
06/08/2024
13.10
 8,100 12.50 13.10 12.50 300 5,000 -0.1
05/08/2024
12.70
 7,900 12.90 12.90 12.70 0 0 0
02/08/2024
13.50
 0 13.50 13.50 13.50 0 0 0
01/08/2024
13.50
 0 13.50 13.50 13.50 0 0 0
31/07/2024
13.50
 0 13.50 13.50 13.50 0 0 0
30/07/2024
13.50
 7,600 13.20 13.50 13.20 0 0 0
29/07/2024
13.50
 1,100 13.20 13.50 13.20 0 0 0
26/07/2024
13.20
 8,000 13 13.20 13 0 0 0
25/07/2024
13.20
 500 13.10 13.20 13.10 0 0 0
24/07/2024
13.20
 2,000 13 13.20 13 0 0 0
23/07/2024
13.20
 3,600 13.20 13.20 13.20 2,900 0 0.0
22/07/2024
13.20
 7,200 13.40 13.40 13.20 0 600 -0.0
19/07/2024
13.50
 4,000 13.50 13.50 13.50 0 0 0
18/07/2024
13.50
 1,100 13.30 13.50 13.30 0 0 0
17/07/2024
13.30
 3,000 13.50 13.50 13.30 0 0 0
16/07/2024
13.50
 1,200 13.80 13.80 13.50 0 100 -0.0
15/07/2024
13.40
 3,700 13.40 13.40 13.30 0 0 0
12/07/2024
13.40
 3,800 13.30 13.40 13.30 0 0 0
11/07/2024
13.70
 4,100 13.30 13.70 13.20 3,100 0 0.0
10/07/2024
13.80
 500 13.80 13.80 13.80 0 200 -0.0
09/07/2024
13.90
 3,000 13.40 13.90 13.20 900 1,000 -0.0
08/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
05/07/2024
13.40
 9,700 13.20 13.40 13.20 1,200 0 0.0
04/07/2024
13.50
 200 13.50 13.50 13.50 0 0 0
03/07/2024
13.50
 4,500 13.30 13.50 13.30 3,900 3,000 0.0
02/07/2024
13.30
 4,500 12.90 13.30 12.90 3,300 0 0.0
01/07/2024
12.90
 1,700 13.20 13.20 12.90 0 0 0
28/06/2024
13.10
 2,400 13.20 13.20 13.10 200 1,095 -0.0
27/06/2024
13.20
 11,800 13 13.40 12.90 9,400 0 0.1
26/06/2024
13
 6,200 13 13.10 13 0 200 -0.0
25/06/2024
13
 2,000 12.80 13 12.80 1,000 0 0.0
24/06/2024
13
 16,400 13.10 13.10 12.90 0 0 0
21/06/2024
13
 11,300 13 13 12.80 700 0 0.0
20/06/2024
13
 5,900 12.50 13 12.50 1,300 2,100 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2024
12.80
 7,000 13.30 13.30 12.60 0 0 0
18/06/2024
12.80
 5,700 12.99 12.99 12.71 0 0 0
17/06/2024
12.99
 2,200 12.71 12.99 12.71 0 0 0
14/06/2024
12.89
 7,700 12.89 12.99 12.80 0 0 0
13/06/2024
12.89
 6,000 13.08 13.08 12.80 0 0 0
12/06/2024
12.99
 3,800 12.99 12.99 12.80 0 300 -0.0
11/06/2024
12.99
 6,100 12.71 13.08 12.71 0 0 0
10/06/2024
13.18
 2,300 12.99 13.18 12.99 100 0 0.0
07/06/2024
13.08
 68,000 13.08 13.08 12.80 0 0 0
06/06/2024
13.08
 5,300 13.27 13.27 12.99 0 0 0
05/06/2024
13.27
 41,500 12.99 13.65 12.99 0 0 0
04/06/2024
12.99
 5,100 13.18 13.18 12.99 0 0 0
03/06/2024
13.08
 9,300 12.89 13.18 12.89 0 300 -0.0
31/05/2024
12.99
 1,900 12.89 12.99 12.89 0 0 0
30/05/2024
12.99
 0 12.99 12.99 12.99 0 0 0
29/05/2024
12.99
 10,900 12.89 13.18 12.89 300 6,300 -0.1
28/05/2024
12.71
 3,200 12.71 13.08 12.71 100 0 0.0
27/05/2024
12.80
 13,400 12.61 12.80 12.52 9,600 1,200 0.1
24/05/2024
12.52
 1,500 12.24 12.61 12.24 400 0 0.0
23/05/2024
12.24
 3,900 12.24 12.24 12.14 0 1,300 -0.0
22/05/2024
12.24
 3,300 12.24 12.33 12.24 0 1,800 -0.0
21/05/2024
12.24
 7,900 12.42 12.42 12.24 0 0 0
20/05/2024
12.52
 1,800 12.71 12.71 12.52 0 0 0
17/05/2024
12.71
 0 12.71 12.71 12.71 0 0 0
16/05/2024
12.71
 1,800 12.24 12.71 12.24 0 0 0
15/05/2024
12.42
 7,500 12.42 12.42 12.42 1,500 0 0.0
14/05/2024
12.52
 14,500 12.42 12.52 12.24 0 0 0
13/05/2024
12.42
 3,800 12.24 12.42 12.14 700 700 0
10/05/2024
12.42
 3,500 12.24 12.42 12.24 0 0 0
09/05/2024
12.24
 17,100 12.33 12.61 12.24 2,300 0 0.0
08/05/2024
12.24
 500 12.24 12.24 12.24 0 0 0
07/05/2024
12.14
 2,200 12.24 12.24 12.14 0 0 0
06/05/2024
12.14
 2,200 12.05 12.14 11.86 0 0 0
03/05/2024
12.14
 2,700 12.14 12.14 12.05 0 0 0
02/05/2024
12.24
 3,300 12.24 12.24 12.05 0 0 0
26/04/2024
12.24
 5,000 12.05 12.24 11.86 200 200 0
25/04/2024
12.05
 800 12.05 12.05 12.05 0 0 0
24/04/2024
12.24
 2,100 12.14 12.33 12.14 0 0 0
23/04/2024
12.14
 10,500 12.24 12.24 12.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |