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)
04/09/2019
79.33
 3,700 79.33 79.33 79.33 0 0 0
03/09/2019
79.33
 2,000 79.33 79.33 79.33 0 0 0
30/08/2019
79.33
 900 79.33 80.00 79.33 0 0 0
29/08/2019
79.33
 400 80.17 80.17 79.33 0 0 0
28/08/2019
80.50
 0 80.50 80.50 80.50 0 0 0
27/08/2019
80.50
 0 80.50 80.50 80.50 0 0 0
26/08/2019
80.50
 0 80.50 80.50 80.50 0 0 0
23/08/2019
80.50
 0 80.50 80.50 80.50 0 0 0
22/08/2019
84.35
 1,300 79.33 84.35 79.33 0 0 0
21/08/2019
73.49
 0 73.49 73.49 73.49 0 0 0
20/08/2019
73.49
 0 73.49 73.49 73.49 0 0 0
19/08/2019
73.49
 0 73.49 73.49 73.49 0 0 0
16/08/2019
73.49
 100 73.49 73.49 73.49 0 0 0
15/08/2019
73.49
 200 73.49 73.49 73.49 0 0 0
14/08/2019
80.00
 0 80.00 80.00 80.00 0 0 0
13/08/2019
80.00
 100 80.00 80.00 80.00 0 0 0
12/08/2019
94.12
 0 94.12 94.12 94.12 0 0 0
09/08/2019
94.12
 0 94.12 94.12 94.12 0 0 0
08/08/2019
94.12
 0 94.12 94.12 94.12 0 0 0
07/08/2019
94.12
 0 94.12 94.12 94.12 0 0 0
06/08/2019
94.12
 0 94.12 94.12 94.12 0 0 0
05/08/2019
94.12
 100 94.12 94.12 94.12 0 0 0
02/08/2019
81.84
 100 81.84 81.84 81.84 0 0 0
01/08/2019
81.84
 100 81.84 81.84 81.84 0 0 0
31/07/2019
79.75
 100 79.75 79.75 79.75 0 0 0
30/07/2019
69.73
 0 69.73 69.73 69.73 0 0 0
29/07/2019
69.73
 0 69.73 69.73 69.73 0 0 0
26/07/2019
69.73
 0 69.73 69.73 69.73 0 0 0
25/07/2019
69.73
 0 69.73 69.73 69.73 0 0 0
24/07/2019
69.73
 0 69.73 69.73 69.73 0 0 0
23/07/2019
69.73
 0 69.73 69.73 69.73 0 0 0
22/07/2019
69.73
 0 69.73 69.73 69.73 0 0 0
19/07/2019
69.73
 100 69.73 69.73 69.73 0 0 0
18/07/2019
78.50
 100 78.50 78.50 78.50 0 0 0
17/07/2019
75.16
 0 75.16 75.16 75.16 0 0 0
16/07/2019
75.16
 0 75.16 75.16 75.16 0 0 0
15/07/2019
75.16
 10 75.16 75.16 75.16 0 0 0
12/07/2019
75.16
 0 75.16 75.16 75.16 0 0 0
11/07/2019
75.16
 0 75.16 75.16 75.16 0 0 0
10/07/2019
75.16
 0 75.16 75.16 75.16 0 0 0
09/07/2019
75.16
 100 75.16 75.16 75.16 0 0 0
08/07/2019
73.15
 0 73.15 73.15 73.15 0 0 0
05/07/2019
73.15
 0 73.15 73.15 73.15 0 0 0
04/07/2019
73.15
 0 73.15 73.15 73.15 0 0 0
03/07/2019
73.15
 0 73.15 73.15 73.15 0 0 0
02/07/2019
73.15
 0 73.15 73.15 73.15 0 0 0
01/07/2019
73.15
 0 73.15 73.15 73.15 0 0 0
28/06/2019
73.15
 10 73.15 73.15 73.15 0 0 0
27/06/2019
73.15
 10 73.15 73.15 73.15 0 0 0
26/06/2019
73.15
 0 73.15 73.15 73.15 0 0 0
25/06/2019
73.15
 0 73.15 73.15 73.15 0 0 0
24/06/2019
71.82
 800 74.32 74.32 71.82 200 0 0.0
21/06/2019
77.41
 0 77.41 77.41 77.41 0 0 0
20/06/2019
77.41
 0 77.41 77.41 77.41 0 0 0
19/06/2019
75.16
 1,500 78.50 78.50 75.16 0 0 0
18/06/2019
78.50
 0 78.50 78.50 78.50 0 0 0
17/06/2019
78.50
 0 78.50 78.50 78.50 0 0 0
14/06/2019
78.50
 0 78.50 78.50 78.50 0 0 0
13/06/2019
78.50
 0 78.50 78.50 78.50 0 0 0
12/06/2019
78.50
 0 78.50 78.50 78.50 0 0 0
11/06/2019
78.50
 100 78.50 78.50 78.50 0 0 0
10/06/2019
78.33
 0 78.33 78.33 78.33 0 0 0
07/06/2019
78.33
 0 78.33 78.33 78.33 0 0 0
06/06/2019
78.33
 0 78.33 78.33 78.33 0 0 0
05/06/2019
78.33
 0 78.33 78.33 78.33 0 0 0
04/06/2019
78.33
 0 78.33 78.33 78.33 0 0 0
03/06/2019
78.33
 0 78.33 78.33 78.33 0 0 0
31/05/2019
78.33
 0 78.33 78.33 78.33 0 0 0
30/05/2019
78.33
 0 78.33 78.33 78.33 0 0 0
29/05/2019
78.33
 0 78.33 78.33 78.33 0 0 0
28/05/2019
78.33
 0 78.33 78.33 78.33 0 0 0
27/05/2019
78.33
 100 78.33 78.33 78.33 0 0 0
24/05/2019
68.14
 0 68.14 68.14 68.14 0 0 0
23/05/2019
68.14
 30 68.14 68.14 68.14 0 0 0
22/05/2019
68.14
 200 68.14 68.14 68.14 0 0 0
21/05/2019
59.29
 0 59.29 59.29 59.29 0 0 0
20/05/2019
59.29
 0 59.29 59.29 59.29 0 0 0
17/05/2019
59.29
 0 59.29 59.29 59.29 0 0 0
16/05/2019
59.29
 0 59.29 59.29 59.29 0 0 0
15/05/2019
59.29
 0 59.29 59.29 59.29 0 0 0
14/05/2019
59.29
 0 59.29 59.29 59.29 0 0 0
13/05/2019
67.64
 0 67.64 67.64 67.64 0 0 0
10/05/2019
67.64
 0 67.64 67.64 67.64 0 0 0
09/05/2019
67.64
 0 67.64 67.64 67.64 0 0 0
08/05/2019
67.64
 0 67.64 67.64 67.64 0 0 0
07/05/2019
67.64
 0 67.64 67.64 67.64 0 0 0
06/05/2019
67.64
 0 67.64 67.64 67.64 0 0 0
03/05/2019
67.64
 0 67.64 67.64 67.64 0 0 0
02/05/2019
67.64
 100 67.64 67.64 67.64 0 0 0
26/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
25/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
24/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
23/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
22/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
19/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
18/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
17/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
16/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
12/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0
11/04/2019
62.63
 0 62.63 62.63 62.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |