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) 		9.90 2.91% 2,100 0 0
300
370
300
2 tháng
(2025-11-28) 		50 16.67% 5,700 2,100 0.7
300
370
300
3 tháng
(2025-10-29) 		0 0% 25,500 3,500 1.2
300
370
300
6 tháng
(2025-07-31) 		-10 -2.78% 83,800 4,600 1.7
300
380
300
12 tháng
(2025-02-03) 		57.55 19.68% 270,200 4,700 1.7
248.58
430
300
24 tháng
(2024-02-07) 		58.83 20.21% 381,935 4,800 1.7
206.79
430
300
36 tháng
(2023-02-13) 		140.44 67.02% 463,644 4,800 1.7
186.21
430
300
60 tháng
(2021-02-22) 		239.77 217.51% 578,840 5,700 1.9
62.72
430
300
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
90.19
 0 90.19 90.19 90.19 0 0 0
22/01/2020
90.19
 0 90.19 90.19 90.19 0 0 0
21/01/2020
90.19
 200 90.19 90.19 90.19 0 0 0
20/01/2020
87.94
 0 87.94 87.94 87.94 0 0 0
17/01/2020
87.94
 0 87.94 87.94 87.94 0 0 0
16/01/2020
87.94
 0 87.94 87.94 87.94 0 0 0
15/01/2020
88.52
 300 87.69 88.52 87.69 300 0 0.0
14/01/2020
88.52
 200 88.52 88.52 88.52 200 0 0.0
13/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
10/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
09/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
08/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
07/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
06/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
03/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
02/01/2020
88.77
 0 88.77 88.77 88.77 0 0 0
31/12/2019
88.77
 0 88.77 88.77 88.77 0 0 0
30/12/2019
88.77
 0 88.77 88.77 88.77 0 0 0
27/12/2019
89.36
 1,500 88.52 89.36 88.52 1,500 0 0.2
26/12/2019
88.52
 0 88.52 88.52 88.52 0 0 0
25/12/2019
88.52
 0 88.52 88.52 88.52 0 0 0
24/12/2019
88.52
 0 88.52 88.52 88.52 0 0 0
23/12/2019
88.52
 0 88.52 88.52 88.52 0 0 0
20/12/2019
88.52
 1,500 88.52 88.52 88.52 1,500 0 0.2
19/12/2019
85.18
 100 85.18 85.18 85.18 100 0 0.0
18/12/2019
83.51
 400 83.51 83.51 83.51 400 0 0.0
17/12/2019
82.67
 0 82.67 82.67 82.67 0 0 0
16/12/2019
82.67
 200 82.67 82.67 82.67 200 0 0.0
13/12/2019
78.50
 0 78.50 78.50 78.50 0 0 0
12/12/2019
78.50
 800 78.50 78.50 78.50 800 0 0.1
11/12/2019
80.17
 0 80.17 80.17 80.17 0 0 0
10/12/2019
80.17
 500 80.17 80.17 80.17 0 0 0
09/12/2019
73.41
 0 73.41 73.41 73.41 0 0 0
06/12/2019
72.65
 1,300 76.83 76.83 72.65 0 1,300 -0.1
05/12/2019
82.51
 200 79.33 82.51 79.33 0 0 0
04/12/2019
71.82
 0 71.82 71.82 71.82 0 0 0
03/12/2019
71.82
 100 71.82 71.82 71.82 0 0 0
02/12/2019
78.50
 0 78.50 78.50 78.50 0 0 0
29/11/2019
78.50
 10 78.50 78.50 78.50 0 0 0
28/11/2019
78.50
 100 78.50 78.50 78.50 0 0 0
27/11/2019
75.16
 400 76.66 76.66 75.16 0 0 0
26/11/2019
66.72
 0 66.72 66.72 66.72 0 0 0
25/11/2019
66.72
 100 66.72 66.72 66.72 0 0 0
22/11/2019
78.50
 2,800 78.50 78.50 78.50 0 0 0
21/11/2019
78.50
 110 78.50 78.50 78.50 0 0 0
20/11/2019
78.50
 300 78.50 78.50 78.50 0 0 0
19/11/2019
78.50
 100 78.50 78.50 78.50 0 0 0
18/11/2019
90.94
 100 90.94 90.94 90.94 0 0 0
15/11/2019
82.67
 0 82.67 82.67 82.67 0 0 0
14/11/2019
82.67
 1,000 82.67 82.67 82.67 0 0 0
13/11/2019
82.67
 0 82.67 82.67 82.67 0 0 0
12/11/2019
82.67
 0 82.67 82.67 82.67 0 0 0
11/11/2019
82.67
 100 82.67 82.67 82.67 0 0 0
08/11/2019
81.84
 10 81.84 81.84 81.84 0 0 0
07/11/2019
82.67
 200 81.00 82.67 81.00 0 0 0
06/11/2019
81.00
 100 81.00 81.00 81.00 0 0 0
05/11/2019
79.33
 400 79.33 79.33 79.33 0 0 0
04/11/2019
76.83
 400 76.83 76.83 76.83 0 0 0
01/11/2019
87.69
 0 87.69 87.69 87.69 0 0 0
31/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
30/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
29/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
28/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
25/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
24/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
23/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
22/10/2019
87.69
 0 87.69 87.69 87.69 0 0 0
21/10/2019
87.69
 500 87.69 87.69 87.69 0 0 0
18/10/2019
87.69
 1,500 87.69 87.69 87.69 0 0 0
17/10/2019
90.86
 1,000 90.86 90.86 90.86 0 0 0
16/10/2019
106.89
 0 106.89 106.89 106.89 0 0 0
15/10/2019
106.89
 0 106.89 106.89 106.89 0 0 0
14/10/2019
106.89
 0 106.89 106.89 106.89 0 0 0
11/10/2019
106.89
 0 106.89 106.89 106.89 0 0 0
10/10/2019
106.89
 0 106.89 106.89 106.89 0 0 0
09/10/2019
106.89
 0 106.89 106.89 106.89 0 0 0
08/10/2019
106.89
 100 106.89 106.89 106.89 0 0 0
07/10/2019
99.38
 0 99.38 99.38 99.38 0 0 0
04/10/2019
91.86
 200 106.89 106.89 91.86 0 0 0
03/10/2019
98.54
 0 98.54 98.54 98.54 0 0 0
02/10/2019
98.54
 0 98.54 98.54 98.54 0 0 0
01/10/2019
98.54
 100 98.54 98.54 98.54 0 0 0
30/09/2019
93.53
 100 93.53 93.53 93.53 0 0 0
27/09/2019
86.85
 400 81.00 86.85 71.82 0 0 0
26/09/2019
81.84
 0 81.84 81.84 81.84 0 0 0
25/09/2019
81.84
 0 81.84 81.84 81.84 0 0 0
24/09/2019
81.84
 0 81.84 81.84 81.84 0 0 0
23/09/2019
81.84
 100 81.84 81.84 81.84 0 0 0
20/09/2019
74.32
 0 74.32 74.32 74.32 0 0 0
19/09/2019
74.32
 0 74.32 74.32 74.32 0 0 0
18/09/2019
74.32
 0 74.32 74.32 74.32 0 0 0
17/09/2019
74.32
 1,300 74.32 74.32 74.32 0 0 0
16/09/2019
87.27
 100 87.27 87.27 87.27 0 0 0
13/09/2019
85.93
 0 85.93 85.93 85.93 0 0 0
12/09/2019
85.93
 0 85.93 85.93 85.93 0 0 0
11/09/2019
85.93
 100 85.93 85.93 85.93 0 0 0
10/09/2019
75.16
 1,100 75.16 79.33 71.82 200 0 0.0
09/09/2019
79.33
 1,000 99.88 99.88 79.33 0 0 0
06/09/2019
86.85
 100 86.85 86.85 86.85 0 0 0
05/09/2019
83.43
 100 83.43 83.43 83.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |