CTCP Bến xe Hà Nội (hnb)

12
-0.70
(-5.51%)
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
(2026-02-23) 		-0.60 -4.51% 1,100 0 0
12.60
13.30
12.70
2 tháng
(2026-01-15) 		0.30 2.42% 5,100 0 0
12.40
13.50
12.70
3 tháng
(2025-12-16) 		-5.50 -30.22% 20,000 0 0
12.40
18.20
12.70
6 tháng
(2025-09-17) 		0.70 5.83% 51,700 0 0
11.70
18.60
12.70
12 tháng
(2025-03-21) 		0.54 4.40% 185,800 -100 -0.0
11.02
18.60
12.70
24 tháng
(2024-03-26) 		1.49 13.25% 247,602 10,700 0.1
9.31
18.60
12.70
36 tháng
(2023-04-03) 		-1.98 -13.48% 292,188 18,900 0.3
7.80
18.60
12.70
60 tháng
(2021-04-12) 		1.30 11.39% 428,114 30,300 0.4
7.12
20.32
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
21/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
20/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
19/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
18/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
17/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
14/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
13/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
12/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
11/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
10/05/2021
8.86
 100 10.25 10.25 8.86 0 0 0
07/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
06/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
05/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
04/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
29/04/2021
10.25
 800 10.25 10.25 10.25 0 0 0
28/04/2021
11.40
 100 11.40 11.40 11.40 0 0 0
27/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
26/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
23/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
22/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
20/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
19/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
16/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
15/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
14/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
13/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
12/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
09/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
08/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
07/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
06/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
05/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
02/04/2021
11.40
 100 11.40 11.40 11.40 0 0 0
01/04/2021
10.25
 0 10.25 10.25 10.25 0 0 0
31/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
30/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
29/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
26/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
25/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
24/03/2021
10.25
 1,100 10.25 10.25 10.25 0 0 0
23/03/2021
11.48
 3,600 9.43 11.48 9.43 0 0 0
22/03/2021
11.07
 0 11.07 11.07 11.07 0 0 0
19/03/2021
11.07
 0 11.07 11.07 11.07 0 0 0
18/03/2021
11.07
 0 11.07 11.07 11.07 0 0 0
17/03/2021
11.07
 500 11.07 11.07 11.07 0 0 0
16/03/2021
12.30
 4,100 13.12 13.12 12.30 0 0 0
15/03/2021
14.35
 0 14.35 14.35 14.35 0 0 0
12/03/2021
14.35
 1,100 14.35 14.35 14.35 0 0 0
11/03/2021
16.32
 0 16.32 16.32 16.32 0 0 0
10/03/2021
16.32
 0 16.32 16.32 16.32 0 0 0
09/03/2021
16.32
 0 16.32 16.32 16.32 0 0 0
08/03/2021
16.32
 400 16.41 16.41 16.32 0 0 0
05/03/2021
16.41
 0 16.41 16.41 16.41 0 0 0
04/03/2021
16.41
 0 16.41 16.41 16.41 0 0 0
03/03/2021
16.41
 100 16.41 16.41 16.41 0 0 0
02/03/2021
14.76
 300 16.73 16.73 14.76 0 0 0
01/03/2021
14.60
 100 14.60 14.60 14.60 0 0 0
26/02/2021
13.12
 0 13.12 13.12 13.12 0 0 0
25/02/2021
13.12
 0 13.12 13.12 13.12 0 0 0
24/02/2021
13.12
 1,000 13.12 13.12 13.12 0 0 0
23/02/2021
13.86
 400 13.86 13.86 13.86 0 0 0
22/02/2021
16.24
 0 16.24 16.24 16.24 0 0 0
19/02/2021
16.24
 0 16.24 16.24 16.24 0 0 0
18/02/2021
16.24
 0 16.24 16.24 16.24 0 0 0
17/02/2021
16.24
 0 16.24 16.24 16.24 0 0 0
09/02/2021
15.34
 3,000 18.05 18.05 15.34 0 0 0
08/02/2021
18.05
 400 15.75 18.05 18.05 0 0 0
05/02/2021
15.75
 0 15.75 15.75 15.75 0 0 0
04/02/2021
15.75
 100 15.75 15.75 15.75 0 0 0
03/02/2021
13.70
 100 13.70 13.70 13.70 0 0 0
02/02/2021
11.98
 100 11.98 11.98 11.98 0 0 0
01/02/2021
10.42
 0 10.42 10.42 10.42 0 0 0
29/01/2021
10.42
 0 10.42 10.42 10.42 0 0 0
28/01/2021
10.42
 0 10.42 10.42 10.42 0 0 0
27/01/2021
10.42
 0 10.42 10.42 10.42 0 0 0
26/01/2021
10.42
 0 10.42 10.42 10.42 0 0 0
25/01/2021
10.42
 400 10.42 10.42 10.42 0 0 0
22/01/2021
12.22
 0 12.22 12.22 12.22 0 0 0
21/01/2021
12.22
 0 12.22 12.22 12.22 0 0 0
20/01/2021
12.22
 0 12.22 12.22 12.22 0 0 0
19/01/2021
12.22
 0 12.22 12.22 12.22 0 0 0
18/01/2021
12.22
 100 12.22 12.22 12.22 0 0 0
15/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
14/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
13/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
12/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
11/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
08/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
07/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
06/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
05/01/2021
11.73
 100 11.73 11.73 11.73 0 0 0
04/01/2021
11.73
 0 11.73 11.73 11.73 0 0 0
31/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
30/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
29/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
28/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
25/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
24/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
23/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |