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)
20/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
17/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
16/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
15/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
14/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
13/05/2019
66.12
 0 66.12 66.12 66.12 0 0 0
10/05/2019
66.12
 0 66.12 66.12 66.12 0 0 0
09/05/2019
66.12
 0 66.12 66.12 66.12 0 0 0
08/05/2019
66.12
 0 66.12 66.12 66.12 0 0 0
07/05/2019
66.12
 0 66.12 66.12 66.12 0 0 0
06/05/2019
66.12
 0 66.12 66.12 66.12 0 0 0
03/05/2019
66.12
 0 66.12 66.12 66.12 0 0 0
02/05/2019
66.12
 100 66.12 66.12 66.12 0 0 0
26/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
25/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
24/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
23/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
22/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
19/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
18/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
17/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
16/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
12/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
11/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
10/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
09/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
08/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
05/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
04/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
03/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
02/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
01/04/2019
61.22
 0 61.22 61.22 61.22 0 0 0
29/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
28/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
27/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
26/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
25/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
22/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
21/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
20/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
19/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
18/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
15/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
14/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
13/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
12/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
11/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
08/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
07/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
06/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
05/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
04/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
01/03/2019
61.22
 0 61.22 61.22 61.22 0 0 0
28/02/2019
61.22
 0 61.22 61.22 61.22 0 0 0
27/02/2019
61.22
 0 61.22 61.22 61.22 0 0 0
26/02/2019
61.22
 0 61.22 61.22 61.22 0 0 0
25/02/2019
61.22
 0 61.22 61.22 61.22 0 0 0
22/02/2019
61.22
 500 61.22 61.22 61.22 0 0 0
21/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
20/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
19/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
18/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
15/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
14/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
13/02/2019
63.67
 100 63.67 63.67 63.67 0 0 0
12/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
11/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
01/02/2019
63.67
 0 63.67 63.67 63.67 0 0 0
31/01/2019
63.67
 300 63.67 63.67 63.67 0 0 0
30/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
29/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
28/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
25/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
24/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
23/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
22/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
21/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
18/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
17/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
16/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
15/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
14/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
11/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
10/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
09/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
08/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
07/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
04/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
03/01/2019
61.22
 0 61.22 61.22 61.22 0 0 0
02/01/2019
61.22
 100 61.22 61.22 61.22 0 0 0
28/12/2018
58.77
 200 58.77 58.77 58.77 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 50%
27/12/2018
53.88
 0 53.88 53.88 53.88 0 0 0
26/12/2018
53.88
 0 53.88 53.88 53.88 0 0 0
25/12/2018
53.88
 0 53.88 53.88 53.88 0 0 0
24/12/2018
53.88
 0 53.88 53.88 53.88 0 0 0
21/12/2018
53.88
 0 53.88 53.88 53.88 0 0 0
20/12/2018
53.88
 800 53.88 53.88 53.88 0 0 0
19/12/2018
52.36
 0 52.36 52.36 52.36 0 0 0
18/12/2018
52.36
 0 52.36 52.36 52.36 0 0 0
17/12/2018
52.36
 0 52.36 52.36 52.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |