CTCP Bến xe Hà Nội (hnb)

15.70
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
(2026-05-20) 		0.05 0.32% 400 0 0
15.65
15.70
15.70
2 tháng
(2026-04-20) 		4.22 36.80% 600 0 0
11.48
16.03
15.70
3 tháng
(2026-03-23) 		3.94 33.49% 800 0 0
11.48
16.03
15.70
6 tháng
(2025-12-22) 		3.94 33.49% 10,100 1,000 0.0
11.38
16.03
15.70
12 tháng
(2025-06-24) 		4.70 42.70% 167,900 1,000 0.0
11
17.64
15.70
24 tháng
(2024-07-01) 		4.52 40.46% 244,402 10,900 0.1
9.92
17.64
15.70
36 tháng
(2023-07-05) 		4.38 38.73% 281,215 18,000 0.2
7.40
17.64
15.70
60 tháng
(2021-07-15) 		-3.08 -16.41% 422,514 32,100 0.4
7.40
18.78
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
11.04
 0 11.04 11.04 11.04 0 0 0
23/08/2021
11.04
 100 11.04 11.04 11.04 0 0 0
20/08/2021
12.19
 0 12.19 12.19 12.19 0 0 0
19/08/2021
12.19
 0 12.19 12.19 12.19 0 0 0
18/08/2021
13.35
 900 12.36 13.35 10.54 0 0 0
17/08/2021
12.36
 800 12.36 12.36 12.36 0 0 0
16/08/2021
12.77
 2,500 16.72 16.72 12.44 0 0 0
13/08/2021
14.58
 0 14.58 14.58 14.58 0 0 0
12/08/2021
14.58
 0 14.58 14.58 14.58 0 0 0
11/08/2021
14.58
 0 14.58 14.58 14.58 0 0 0
10/08/2021
14.58
 0 14.58 14.58 14.58 0 0 0
09/08/2021
14.58
 0 14.58 14.58 14.58 0 0 0
06/08/2021
14.58
 100 14.58 14.58 14.58 0 0 0
05/08/2021
13.26
 100 13.26 13.26 13.26 0 0 0
04/08/2021
13.18
 400 13.35 13.35 13.18 0 0 0
03/08/2021
13.35
 4,200 13.35 13.35 13.35 0 0 0
02/08/2021
15.65
 100 15.65 15.65 15.65 0 0 0
30/07/2021
13.76
 100 13.76 13.76 13.76 0 0 0
29/07/2021
13.43
 1,600 15.49 15.49 11.62 0 0 0
28/07/2021
13.59
 300 13.59 13.59 13.59 0 0 0
27/07/2021
15.98
 100 15.98 15.98 15.98 0 0 0
26/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
23/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
22/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
21/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
20/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
19/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
16/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
15/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
14/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
13/07/2021
18.78
 0 18.78 18.78 18.78 0 0 0
12/07/2021
18.78
 100 18.78 18.78 18.78 0 0 0
09/07/2021
16.39
 200 16.39 16.39 16.39 0 0 0
08/07/2021
19.28
 100 19.28 19.28 19.28 0 0 0
07/07/2021
16.89
 100 16.89 16.89 16.89 0 0 0
06/07/2021
14.75
 800 14.75 14.75 14.75 0 0 0
05/07/2021
12.85
 200 12.85 12.85 12.85 0 0 0
02/07/2021
11.20
 200 11.20 11.20 11.20 0 0 0
01/07/2021
9.80
 100 9.80 9.80 9.80 0 0 0
30/06/2021
8.57
 200 8.57 8.57 8.57 0 0 0
29/06/2021
7.50
 0 7.50 7.50 7.50 0 0 0
28/06/2021
7.50
 0 7.50 7.50 7.50 0 0 0
25/06/2021
7.50
 100 7.50 7.50 7.50 0 0 0
24/06/2021
8.40
 0 8.40 8.40 8.40 0 0 0
23/06/2021
8.40
 3,500 8.40 8.40 8.40 0 0 0
22/06/2021
6.76
 400 8.98 8.98 6.76 0 0 0
21/06/2021
7.83
 100 7.83 7.83 7.83 0 0 0
18/06/2021
7.74
 0 7.74 7.74 7.74 0 0 0
17/06/2021
7.74
 0 7.74 7.74 7.74 0 0 0
16/06/2021
7.74
 100 7.74 7.74 7.74 0 0 0
15/06/2021
7.41
 0 7.41 7.41 7.41 0 0 0
14/06/2021
7.41
 0 7.41 7.41 7.41 0 0 0
11/06/2021
7.41
 800 7.41 7.41 7.41 0 800 -0.0
10/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
09/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
08/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
07/06/2021
7.25
 200 7.25 7.25 7.25 0 0 0
04/06/2021
8.40
 0 8.40 8.40 8.40 0 0 0
03/06/2021
8.40
 0 8.40 8.40 8.40 0 0 0
02/06/2021
8.40
 0 8.40 8.40 8.40 0 0 0
01/06/2021
8.40
 0 8.40 8.40 8.40 0 0 0
31/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
28/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
27/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
26/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
25/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
24/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
21/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
20/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
19/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
18/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
17/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
14/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
13/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
12/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
11/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
10/05/2021
8.40
 100 9.73 9.73 8.40 0 0 0
07/05/2021
9.73
 0 9.73 9.73 9.73 0 0 0
06/05/2021
9.73
 0 9.73 9.73 9.73 0 0 0
05/05/2021
9.73
 0 9.73 9.73 9.73 0 0 0
04/05/2021
9.73
 0 9.73 9.73 9.73 0 0 0
29/04/2021
9.73
 800 9.73 9.73 9.73 0 0 0
28/04/2021
10.81
 100 10.81 10.81 10.81 0 0 0
27/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
26/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
23/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
22/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
20/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
19/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
16/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
15/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
14/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
13/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
12/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
09/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
08/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
07/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
06/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
05/04/2021
10.81
 0 10.81 10.81 10.81 0 0 0
02/04/2021
10.81
 100 10.81 10.81 10.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |