CTCP Bia và Nước giải khát Hạ Long (hlb)

505.50
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
(2026-06-30) 		60.10 13.49% 12,100 0 0
445.40
505.90
505.50
2 tháng
(2026-06-01) 		65.63 14.92% 12,600 -200 0
439.87
543
505.50
3 tháng
(2026-05-04) 		114.50 29.28% 14,800 -200 0
391
543
505.50
6 tháng
(2026-02-02) 		168.26 49.89% 20,800 -1,800 -0.6
337.24
543
505.50
12 tháng
(2025-08-04) 		153.60 43.65% 127,500 2,800 1.0
293.25
543
505.50
24 tháng
(2024-08-09) 		240.98 91.10% 385,878 3,000 1.1
242.99
543
505.50
36 tháng
(2023-08-15) 		310.08 158.68% 469,734 3,000 1.1
191.09
543
505.50
60 tháng
(2021-08-25) 		375.56 289.03% 610,866 3,000 1.1
121.51
543
505.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2019
104.49
 100 104.49 104.49 104.49 0 0 0
07/10/2019
97.14
 0 97.14 97.14 97.14 0 0 0
04/10/2019
89.79
 200 104.49 104.49 89.79 0 0 0
03/10/2019
96.32
 0 96.32 96.32 96.32 0 0 0
02/10/2019
96.32
 0 96.32 96.32 96.32 0 0 0
01/10/2019
96.32
 100 96.32 96.32 96.32 0 0 0
30/09/2019
91.43
 100 91.43 91.43 91.43 0 0 0
27/09/2019
84.90
 400 79.18 84.90 70.20 0 0 0
26/09/2019
80.00
 0 80.00 80.00 80.00 0 0 0
25/09/2019
80.00
 0 80.00 80.00 80.00 0 0 0
24/09/2019
80.00
 0 80.00 80.00 80.00 0 0 0
23/09/2019
80.00
 100 80.00 80.00 80.00 0 0 0
20/09/2019
72.65
 0 72.65 72.65 72.65 0 0 0
19/09/2019
72.65
 0 72.65 72.65 72.65 0 0 0
18/09/2019
72.65
 0 72.65 72.65 72.65 0 0 0
17/09/2019
72.65
 1,300 72.65 72.65 72.65 0 0 0
16/09/2019
85.30
 100 85.30 85.30 85.30 0 0 0
13/09/2019
84.00
 0 84.00 84.00 84.00 0 0 0
12/09/2019
84.00
 0 84.00 84.00 84.00 0 0 0
11/09/2019
84.00
 100 84.00 84.00 84.00 0 0 0
10/09/2019
73.47
 1,100 73.47 77.55 70.20 200 0 0.0
09/09/2019
77.55
 1,000 97.63 97.63 77.55 0 0 0
06/09/2019
84.90
 100 84.90 84.90 84.90 0 0 0
05/09/2019
81.55
 100 81.55 81.55 81.55 0 0 0
04/09/2019
77.55
 3,700 77.55 77.55 77.55 0 0 0
03/09/2019
77.55
 2,000 77.55 77.55 77.55 0 0 0
30/08/2019
77.55
 900 77.55 78.20 77.55 0 0 0
29/08/2019
77.55
 400 78.37 78.37 77.55 0 0 0
28/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
27/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
26/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
23/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
22/08/2019
82.45
 1,300 77.55 82.45 77.55 0 0 0
21/08/2019
71.83
 0 71.83 71.83 71.83 0 0 0
20/08/2019
71.83
 0 71.83 71.83 71.83 0 0 0
19/08/2019
71.83
 0 71.83 71.83 71.83 0 0 0
16/08/2019
71.83
 100 71.83 71.83 71.83 0 0 0
15/08/2019
71.83
 200 71.83 71.83 71.83 0 0 0
14/08/2019
78.20
 0 78.20 78.20 78.20 0 0 0
13/08/2019
78.20
 100 78.20 78.20 78.20 0 0 0
12/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
09/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
08/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
07/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
06/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
05/08/2019
92.00
 100 92.00 92.00 92.00 0 0 0
02/08/2019
80.00
 100 80.00 80.00 80.00 0 0 0
01/08/2019
80.00
 100 80.00 80.00 80.00 0 0 0
31/07/2019
77.96
 100 77.96 77.96 77.96 0 0 0
30/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
29/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
26/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
25/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
24/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
23/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
22/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
19/07/2019
68.16
 100 68.16 68.16 68.16 0 0 0
18/07/2019
76.73
 100 76.73 76.73 76.73 0 0 0
17/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
16/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
15/07/2019
73.47
 10 73.47 73.47 73.47 0 0 0
12/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
11/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
10/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
09/07/2019
73.47
 100 73.47 73.47 73.47 0 0 0
08/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
05/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
04/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
03/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
02/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
01/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
28/06/2019
71.51
 10 71.51 71.51 71.51 0 0 0
27/06/2019
71.51
 10 71.51 71.51 71.51 0 0 0
26/06/2019
71.51
 0 71.51 71.51 71.51 0 0 0
25/06/2019
71.51
 0 71.51 71.51 71.51 0 0 0
24/06/2019
70.20
 800 72.65 72.65 70.20 200 0 0.0
21/06/2019
75.67
 0 75.67 75.67 75.67 0 0 0
20/06/2019
75.67
 0 75.67 75.67 75.67 0 0 0
19/06/2019
73.47
 1,500 76.73 76.73 73.47 0 0 0
18/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
17/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
14/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
13/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
12/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
11/06/2019
76.73
 100 76.73 76.73 76.73 0 0 0
10/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
07/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
06/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
05/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
04/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
03/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
31/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
30/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
29/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
28/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
27/05/2019
76.57
 100 76.57 76.57 76.57 0 0 0
24/05/2019
66.61
 0 66.61 66.61 66.61 0 0 0
23/05/2019
66.61
 30 66.61 66.61 66.61 0 0 0
22/05/2019
66.61
 200 66.61 66.61 66.61 0 0 0
21/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |