CTCP Bia và Nước giải khát Hạ Long (hlb)

345
45
(15%)
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
(2025-12-29) 		-40.10 -11.79% 2,200 0 0
300
370
345
2 tháng
(2025-12-01) 		0 0% 5,800 2,100 0.7
300
370
345
3 tháng
(2025-10-30) 		-60 -16.67% 25,600 3,500 1.2
300
370
345
6 tháng
(2025-08-01) 		-60 -16.67% 81,600 4,600 1.7
300
380
345
12 tháng
(2025-02-03) 		7.55 2.58% 270,300 4,700 1.7
248.58
430
345
24 tháng
(2024-02-15) 		8.83 3.03% 382,035 4,800 1.7
206.79
430
345
36 tháng
(2023-02-13) 		90.44 43.16% 463,744 4,800 1.7
186.21
430
345
60 tháng
(2021-02-23) 		189.77 172.15% 578,840 5,700 1.9
62.72
430
345
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
199.47
 0 199.47 199.47 199.47 0 0 0
22/06/2022
199.47
 900 199.47 199.47 199.47 0 0 0
21/06/2022
163.21
 19,900 176.92 176.92 163.21 0 0 0
20/06/2022
191.96
 0 191.96 191.96 191.96 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 100%
17/06/2022
191.96
 0 191.96 191.96 191.96 0 0 0
16/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
15/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
14/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
13/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
10/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
09/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
08/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
07/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
06/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
03/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
02/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
01/06/2022
191.95
 0 191.95 191.95 191.95 0 0 0
31/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
30/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
27/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
26/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
25/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
24/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
23/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
20/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
19/05/2022
191.95
 0 191.95 191.95 191.95 0 0 0
18/05/2022
197.87
 200 186.04 197.87 186.04 0 0 0
17/05/2022
173.35
 0 173.35 173.35 173.35 0 0 0
16/05/2022
173.35
 1,000 173.35 173.35 173.35 0 0 0
13/05/2022
186.88
 0 186.88 186.88 186.88 0 0 0
12/05/2022
186.88
 0 186.88 186.88 186.88 0 0 0
11/05/2022
186.88
 100 186.88 186.88 186.88 0 0 0
10/05/2022
219.86
 0 219.86 219.86 219.86 0 0 0
09/05/2022
219.86
 0 219.86 219.86 219.86 0 0 0
06/05/2022
219.86
 0 219.86 219.86 219.86 0 0 0
05/05/2022
219.86
 0 219.86 219.86 219.86 0 0 0
04/05/2022
219.86
 0 219.86 219.86 219.86 0 0 0
29/04/2022
219.86
 0 219.86 219.86 219.86 0 0 0
28/04/2022
219.86
 300 219.86 219.86 219.86 0 0 0
27/04/2022
211.40
 0 211.40 211.40 211.40 0 0 0
26/04/2022
211.40
 0 211.40 211.40 211.40 0 0 0
25/04/2022
211.40
 0 211.40 211.40 211.40 0 0 0
22/04/2022
211.40
 0 211.40 211.40 211.40 0 0 0
21/04/2022
211.40
 0 211.40 211.40 211.40 0 0 0
20/04/2022
211.40
 1,000 211.40 211.40 211.40 0 0 0
19/04/2022
227.39
 0 227.39 227.39 227.39 0 0 0
18/04/2022
227.39
 0 227.39 227.39 227.39 0 0 0
15/04/2022
227.39
 0 227.39 227.39 227.39 0 0 0
14/04/2022
227.39
 0 227.39 227.39 227.39 0 0 0
13/04/2022
227.39
 0 227.39 227.39 227.39 0 0 0
12/04/2022
227.39
 0 227.39 227.39 227.39 0 0 0
08/04/2022
227.39
 100 227.39 227.39 227.39 0 0 0
07/04/2022
201.26
 0 201.26 201.26 201.26 0 0 0
06/04/2022
201.26
 0 201.26 201.26 201.26 0 0 0
05/04/2022
201.26
 0 201.26 201.26 201.26 0 0 0
04/04/2022
201.26
 0 201.26 201.26 201.26 0 0 0
01/04/2022
201.26
 0 201.26 201.26 201.26 0 0 0
31/03/2022
201.26
 0 201.26 201.26 201.26 0 0 0
30/03/2022
204.55
 200 197.87 204.55 197.87 0 0 0
29/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
28/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
25/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
24/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
23/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
22/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
21/03/2022
177.92
 300 177.92 177.92 177.92 0 0 0
18/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
17/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
16/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
15/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
14/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
11/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
10/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
09/03/2022
177.92
 0 177.92 177.92 177.92 0 0 0
08/03/2022
177.92
 100 177.92 177.92 177.92 0 0 0
07/03/2022
209.29
 0 209.29 209.29 209.29 0 0 0
04/03/2022
209.29
 0 209.29 209.29 209.29 0 0 0
03/03/2022
209.29
 0 209.29 209.29 209.29 0 0 0
02/03/2022
209.29
 0 209.29 209.29 209.29 0 0 0
01/03/2022
209.29
 0 209.29 209.29 209.29 0 0 0
28/02/2022
209.29
 0 209.29 209.29 209.29 0 0 0
25/02/2022
209.29
 0 209.29 209.29 209.29 0 0 0
24/02/2022
209.29
 0 209.29 209.29 209.29 0 0 0
23/02/2022
209.29
 100 209.29 209.29 209.29 0 0 0
22/02/2022
246.16
 0 246.16 246.16 246.16 0 0 0
21/02/2022
236.77
 800 252.84 253.68 236.77 0 0 0
18/02/2022
242.44
 100 242.44 242.44 242.44 0 0 0
17/02/2022
285.14
 0 285.14 285.14 285.14 0 0 0
16/02/2022
285.14
 0 285.14 285.14 285.14 0 0 0
15/02/2022
285.14
 200 285.14 285.14 285.14 0 0 0
14/02/2022
285.14
 100 285.14 285.14 285.14 0 0 0
11/02/2022
248.02
 100 248.02 248.02 248.02 0 0 0
10/02/2022
291.74
 100 291.74 291.74 291.74 0 0 0
09/02/2022
291.74
 0 291.74 291.74 291.74 0 0 0
08/02/2022
291.74
 0 291.74 291.74 291.74 0 0 0
07/02/2022
291.74
 100 291.74 291.74 291.74 0 0 0
28/01/2022
253.68
 0 253.68 253.68 253.68 0 0 0
27/01/2022
253.68
 0 253.68 253.68 253.68 0 0 0
26/01/2022
253.68
 0 253.68 253.68 253.68 0 0 0
25/01/2022
253.68
 0 253.68 253.68 253.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |