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)
01/09/2021
143.33
 200 143.33 143.33 143.33 0 0 0
31/08/2021
143.33
 300 143.33 143.33 143.33 0 0 0
30/08/2021
143.33
 0 143.33 143.33 143.33 0 0 0
27/08/2021
143.33
 0 143.33 143.33 143.33 0 0 0
26/08/2021
143.33
 100 143.33 143.33 143.33 0 0 0
25/08/2021
132.93
 2,500 132.93 132.93 132.93 0 0 0
24/08/2021
132.93
 0 132.93 132.93 132.93 0 0 0
23/08/2021
132.93
 2,300 132.93 132.93 132.93 0 0 0
20/08/2021
132.93
 0 132.93 132.93 132.93 0 0 0
19/08/2021
132.93
 0 132.93 132.93 132.93 0 0 0
18/08/2021
132.93
 0 132.93 132.93 132.93 0 0 0
17/08/2021
132.93
 400 115.60 132.93 132.93 0 0 0
16/08/2021
115.60
 364 115.60 115.60 115.60 0 0 0
13/08/2021
135.98
 0 135.98 135.98 135.98 0 0 0
12/08/2021
135.98
 0 135.98 135.98 135.98 0 0 0
11/08/2021
135.98
 0 135.98 135.98 135.98 0 0 0
10/08/2021
135.98
 200 135.98 135.98 135.98 0 0 0
09/08/2021
135.98
 0 135.98 135.98 135.98 0 0 0
06/08/2021
135.98
 0 135.98 135.98 135.98 0 0 0
05/08/2021
135.98
 200 135.98 135.98 135.98 0 0 0
04/08/2021
124.31
 0 124.31 124.31 124.31 0 0 0
03/08/2021
124.31
 0 124.31 124.31 124.31 0 0 0
02/08/2021
124.31
 0 124.31 124.31 124.31 0 0 0
30/07/2021
124.31
 2,500 124.31 124.31 124.31 0 0 0
29/07/2021
123.54
 0 123.54 123.54 123.54 0 0 0
28/07/2021
123.46
 400 123.54 123.54 123.46 100 0 0.0
27/07/2021
135.98
 0 135.98 135.98 135.98 0 0 0
26/07/2021
135.98
 0 135.98 135.98 135.98 0 0 0
23/07/2021
135.98
 200 135.98 135.98 135.98 0 0 0
22/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
20/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
19/07/2021
134.28
 100 134.28 134.28 134.28 0 0 0
16/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
15/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
14/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
13/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
12/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
09/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
08/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
07/07/2021
134.28
 1,300 134.28 134.28 134.28 0 0 0
06/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
05/07/2021
134.28
 0 134.28 134.28 134.28 0 0 0
02/07/2021
133.62
 1,010 136.96 136.96 133.62 500 0 0.1
01/07/2021
136.96
 300 136.96 136.96 136.96 300 0 0.0
30/06/2021
137.79
 0 137.79 137.79 137.79 0 0 0
29/06/2021
137.79
 0 137.79 137.79 137.79 0 0 0
28/06/2021
137.79
 0 137.79 137.79 137.79 0 0 0
25/06/2021
137.79
 0 137.79 137.79 137.79 0 0 0
24/06/2021
137.79
 500 137.79 137.79 137.79 0 0 0
23/06/2021
137.79
 700 133.62 137.79 133.62 0 0 0
22/06/2021
131.95
 400 131.95 131.95 131.95 0 0 0
21/06/2021
120.92
 0 120.92 120.92 120.92 0 0 0
18/06/2021
120.92
 0 120.92 120.92 120.92 0 0 0
17/06/2021
120.92
 0 120.92 120.92 120.92 0 0 0
16/06/2021
129.02
 400 112.74 129.02 112.74 0 0 0
15/06/2021
112.32
 0 112.32 112.32 112.32 0 0 0
14/06/2021
112.32
 0 112.32 112.32 112.32 0 0 0
11/06/2021
112.32
 100 112.32 112.32 112.32 0 0 0
10/06/2021
129.52
 0 129.52 129.52 129.52 0 0 0
09/06/2021
129.52
 0 129.52 129.52 129.52 0 0 0
08/06/2021
137.79
 1,000 125.27 137.79 125.27 0 0 0
07/06/2021
124.43
 600 123.59 124.43 123.59 0 0 0
04/06/2021
121.09
 0 121.09 121.09 121.09 0 0 0
03/06/2021
121.09
 200 121.09 121.09 121.09 0 0 0
02/06/2021
109.40
 0 109.40 109.40 109.40 0 0 0
01/06/2021
109.40
 0 109.40 109.40 109.40 0 0 0
31/05/2021
109.40
 200 109.40 109.40 109.40 0 0 0
28/05/2021
95.20
 0 95.20 95.20 95.20 0 0 0
27/05/2021
95.20
 0 95.20 95.20 95.20 0 0 0
26/05/2021
95.20
 0 95.20 95.20 95.20 0 0 0
25/05/2021
95.20
 100 95.20 95.20 95.20 0 0 0
24/05/2021
82.84
 0 82.84 82.84 82.84 0 0 0
21/05/2021
82.84
 0 82.84 82.84 82.84 0 0 0
20/05/2021
82.84
 0 82.84 82.84 82.84 0 0 0
19/05/2021
82.84
 100 82.84 82.84 82.84 0 0 0
18/05/2021
72.07
 0 72.07 72.07 72.07 0 0 0
17/05/2021
72.07
 0 72.07 72.07 72.07 0 0 0
14/05/2021
72.07
 100 72.07 72.07 72.07 0 0 0
13/05/2021
62.72
 0 62.72 62.72 62.72 0 0 0
12/05/2021
62.72
 0 62.72 62.72 62.72 0 0 0
11/05/2021
62.72
 100 62.72 62.72 62.72 0 0 0
10/05/2021
102.30
 0 102.30 102.30 102.30 0 0 0
07/05/2021
102.30
 0 102.30 102.30 102.30 0 0 0
06/05/2021
102.30
 0 102.30 102.30 102.30 0 0 0
05/05/2021
102.30
 0 102.30 102.30 102.30 0 0 0
04/05/2021
102.30
 0 102.30 102.30 102.30 0 0 0
29/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
28/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
27/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
26/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
23/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
22/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
20/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
19/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
16/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
15/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
14/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
13/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
12/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |