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)
09/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
08/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
07/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
06/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
05/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
02/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
01/04/2021
102.30
 0 102.30 102.30 102.30 0 0 0
31/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
30/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
29/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
26/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
25/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
24/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
23/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
22/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
19/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
18/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
17/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
16/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
15/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
12/03/2021
102.30
 0 102.30 102.30 102.30 0 0 0
11/03/2021
102.30
 100 102.30 102.30 102.30 0 0 0
10/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
09/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
08/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
05/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
04/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
03/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
02/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
01/03/2021
110.23
 0 110.23 110.23 110.23 0 0 0
26/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
25/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
24/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
23/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
22/02/2021
110.23
 100 110.23 110.23 110.23 0 0 0
19/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
18/02/2021
110.23
 400 110.23 110.23 110.23 0 0 0
17/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
09/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
08/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
05/02/2021
110.23
 68 110.23 110.23 110.23 0 0 0
04/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
03/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
02/02/2021
110.23
 0 110.23 110.23 110.23 0 0 0
01/02/2021
110.23
 100 110.23 110.23 110.23 0 0 0
29/01/2021
129.52
 0 129.52 129.52 129.52 0 0 0
28/01/2021
129.52
 100 129.52 129.52 129.52 0 0 0
27/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
26/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
25/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
22/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
21/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
20/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
19/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
18/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
15/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
14/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
13/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
12/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
11/01/2021
112.74
 6,100 112.74 112.74 112.74 0 0 0
08/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
07/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
06/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
05/01/2021
112.74
 0 112.74 112.74 112.74 0 0 0
04/01/2021
112.74
 500 112.74 112.74 112.74 0 100 -0.0
31/12/2020
112.74
 168 112.74 112.74 112.74 0 0 0
30/12/2020
98.54
 0 98.54 98.54 98.54 0 0 0
29/12/2020
98.54
 300 98.54 98.54 98.54 0 0 0
28/12/2020
115.66
 0 115.66 115.66 115.66 0 0 0
25/12/2020
115.66
 0 115.66 115.66 115.66 0 0 0
24/12/2020
119.42
 400 104.39 119.42 104.39 100 0 0.0
23/12/2020
104.39
 100 104.39 104.39 104.39 0 0 0
22/12/2020
105.97
 1,600 96.04 105.97 96.04 0 0 0
21/12/2020
92.20
 100 92.20 92.20 92.20 0 0 0
18/12/2020
80.17
 100 80.17 80.17 80.17 0 0 0
17/12/2020
69.31
 1,400 75.41 75.41 69.31 0 0 0
16/12/2020
78.08
 5,000 79.33 79.33 78.08 0 0 0
15/12/2020
91.69
 2,400 91.69 91.69 91.69 0 0 0
14/12/2020
104.47
 1,100 140.21 140.21 104.47 0 0 0
11/12/2020
121.92
 200 121.92 121.92 121.92 0 0 0
10/12/2020
152.82
 300 122.68 153.66 122.68 0 0 0
09/12/2020
113.57
 2,200 148.65 151.15 113.57 0 0 0
08/12/2020
131.61
 0 131.61 131.61 131.61 0 0 0
07/12/2020
131.61
 0 131.61 131.61 131.61 0 0 0
04/12/2020
131.61
 0 131.61 131.61 131.61 0 0 0
03/12/2020
131.61
 0 131.61 131.61 131.61 0 0 0
02/12/2020
107.39
 1,800 126.10 135.29 107.39 0 0 0
01/12/2020
106.89
 2,800 125.27 126.94 106.89 0 0 0
30/11/2020
111.24
 0 111.24 111.24 111.24 0 0 0
27/11/2020
111.07
 3,000 96.96 111.40 111.07 0 0 0
26/11/2020
96.96
 100 96.96 96.96 96.96 0 0 0
25/11/2020
84.35
 3,000 84.35 84.35 84.35 0 0 0
24/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0
23/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0
20/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0
19/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0
18/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0
17/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0
16/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0
13/11/2020
93.53
 0 93.53 93.53 93.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |