CTCP Bia và Nước giải khát Hạ Long (hlb)

688
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
(2026-08-17) 		182.50 36.10% 1,200 100 0
505.50
688
688
2 tháng
(2026-07-16) 		242.60 54.47% 1,500 100 0
445.40
688
688
3 tháng
(2026-06-16) 		145 26.70% 13,700 -100 0
445.40
688
688
6 tháng
(2026-03-18) 		321.44 87.69% 20,000 -2,700 -1.0
351.90
688
688
12 tháng
(2025-09-19) 		345.88 101.10% 91,700 1,800 0.6
293.25
688
688
24 tháng
(2024-09-24) 		402.13 140.67% 339,861 3,100 1.1
242.99
688
688
36 tháng
(2023-10-02) 		440.03 177.45% 468,734 3,100 1.1
202.14
688
688
60 tháng
(2021-10-11) 		555.75 420.21% 598,866 3,100 1.1
129.70
688
688
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
141.93
 0 141.93 141.93 141.93 0 0 0
15/11/2021
141.93
 0 141.93 141.93 141.93 0 0 0
12/11/2021
141.93
 0 141.93 141.93 141.93 0 0 0
11/11/2021
141.93
 0 141.93 141.93 141.93 0 0 0
10/11/2021
140.52
 54 141.93 141.93 141.93 0 0 0
09/11/2021
141.93
 0 141.93 141.93 141.93 0 0 0
08/11/2021
141.93
 0 141.93 141.93 141.93 0 0 0
05/11/2021
141.93
 0 141.93 141.93 141.93 0 0 0
04/11/2021
140.52
 7,300 147.96 147.96 140.52 0 0 0
03/11/2021
140.52
 0 140.52 140.52 140.52 0 0 0
02/11/2021
140.52
 0 140.52 140.52 140.52 0 0 0
01/11/2021
140.52
 100 140.52 140.52 140.52 0 0 0
29/10/2021
140.52
 0 140.52 140.52 140.52 0 0 0
28/10/2021
140.52
 0 140.52 140.52 140.52 0 0 0
27/10/2021
140.52
 200 140.52 140.52 140.52 0 0 0
26/10/2021
136.39
 0 136.39 136.39 136.39 0 0 0
25/10/2021
136.39
 0 136.39 136.39 136.39 0 0 0
22/10/2021
136.39
 4,200 136.39 136.39 136.39 0 0 0
21/10/2021
136.39
 0 136.39 136.39 136.39 0 0 0
20/10/2021
136.39
 0 136.39 136.39 136.39 0 0 0
19/10/2021
136.39
 0 136.39 136.39 136.39 0 0 0
18/10/2021
136.39
 0 136.39 136.39 136.39 0 0 0
15/10/2021
136.39
 0 136.39 136.39 136.39 0 0 0
14/10/2021
136.39
 200 136.39 136.39 136.39 0 0 0
13/10/2021
132.25
 5,100 139.69 139.69 132.25 0 0 0
12/10/2021
132.25
 0 132.25 132.25 132.25 0 0 0
11/10/2021
132.25
 0 132.25 132.25 132.25 0 0 0
08/10/2021
132.25
 0 132.25 132.25 132.25 0 0 0
07/10/2021
132.25
 0 132.25 132.25 132.25 0 0 0
06/10/2021
132.25
 0 132.25 132.25 132.25 0 0 0
05/10/2021
132.25
 0 132.25 132.25 132.25 0 0 0
04/10/2021
132.25
 200 132.25 132.25 132.25 0 0 0
01/10/2021
132.25
 0 132.25 132.25 132.25 0 0 0
30/09/2021
132.25
 0 132.25 132.25 132.25 0 0 0
29/09/2021
132.25
 0 132.25 132.25 132.25 0 0 0
28/09/2021
132.25
 0 132.25 132.25 132.25 0 0 0
27/09/2021
132.25
 0 132.25 132.25 132.25 0 0 0
24/09/2021
132.25
 0 132.25 132.25 132.25 0 0 0
23/09/2021
145.48
 200 119.03 145.48 119.03 0 0 0
22/09/2021
139.69
 0 139.69 139.69 139.69 0 0 0
21/09/2021
139.69
 700 139.69 139.69 139.69 0 0 0
20/09/2021
139.69
 0 139.69 139.69 139.69 0 0 0
17/09/2021
139.69
 0 139.69 139.69 139.69 0 0 0
16/09/2021
139.69
 0 139.69 139.69 139.69 0 0 0
15/09/2021
139.69
 500 139.69 139.69 139.69 0 0 0
14/09/2021
121.51
 0 121.51 121.51 121.51 0 0 0
13/09/2021
121.51
 0 121.51 121.51 121.51 0 0 0
10/09/2021
121.51
 8,500 121.51 121.51 121.51 0 0 0
09/09/2021
140.11
 0 140.11 140.11 140.11 0 0 0
08/09/2021
140.11
 0 140.11 140.11 140.11 0 0 0
07/09/2021
140.11
 0 140.11 140.11 140.11 0 0 0
06/09/2021
140.11
 0 140.11 140.11 140.11 0 0 0
01/09/2021
140.11
 200 140.11 140.11 140.11 0 0 0
31/08/2021
140.11
 300 140.11 140.11 140.11 0 0 0
30/08/2021
140.11
 0 140.11 140.11 140.11 0 0 0
27/08/2021
140.11
 0 140.11 140.11 140.11 0 0 0
26/08/2021
140.11
 100 140.11 140.11 140.11 0 0 0
25/08/2021
129.94
 2,500 129.94 129.94 129.94 0 0 0
24/08/2021
129.94
 0 129.94 129.94 129.94 0 0 0
23/08/2021
129.94
 2,300 129.94 129.94 129.94 0 0 0
20/08/2021
129.94
 0 129.94 129.94 129.94 0 0 0
19/08/2021
129.94
 0 129.94 129.94 129.94 0 0 0
18/08/2021
129.94
 0 129.94 129.94 129.94 0 0 0
17/08/2021
129.94
 400 112.99 129.94 129.94 0 0 0
16/08/2021
112.99
 364 112.99 112.99 112.99 0 0 0
13/08/2021
132.92
 0 132.92 132.92 132.92 0 0 0
12/08/2021
132.92
 0 132.92 132.92 132.92 0 0 0
11/08/2021
132.92
 0 132.92 132.92 132.92 0 0 0
10/08/2021
132.92
 200 132.92 132.92 132.92 0 0 0
09/08/2021
132.92
 0 132.92 132.92 132.92 0 0 0
06/08/2021
132.92
 0 132.92 132.92 132.92 0 0 0
05/08/2021
132.92
 200 132.92 132.92 132.92 0 0 0
04/08/2021
121.51
 0 121.51 121.51 121.51 0 0 0
03/08/2021
121.51
 0 121.51 121.51 121.51 0 0 0
02/08/2021
121.51
 0 121.51 121.51 121.51 0 0 0
30/07/2021
121.51
 2,500 121.51 121.51 121.51 0 0 0
29/07/2021
120.76
 0 120.76 120.76 120.76 0 0 0
28/07/2021
120.68
 400 120.76 120.76 120.68 100 0 0.0
27/07/2021
132.92
 0 132.92 132.92 132.92 0 0 0
26/07/2021
132.92
 0 132.92 132.92 132.92 0 0 0
23/07/2021
132.92
 200 132.92 132.92 132.92 0 0 0
22/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
20/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
19/07/2021
131.26
 100 131.26 131.26 131.26 0 0 0
16/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
15/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
14/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
13/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
12/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
09/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
08/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
07/07/2021
131.26
 1,300 131.26 131.26 131.26 0 0 0
06/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
05/07/2021
131.26
 0 131.26 131.26 131.26 0 0 0
02/07/2021
130.61
 1,010 133.87 133.87 130.61 500 0 0.1
01/07/2021
133.87
 300 133.87 133.87 133.87 300 0 0.0
30/06/2021
134.69
 0 134.69 134.69 134.69 0 0 0
29/06/2021
134.69
 0 134.69 134.69 134.69 0 0 0
28/06/2021
134.69
 0 134.69 134.69 134.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |