CTCP Bia và Nước giải khát Hạ Long (hlb)

375
5
(1.35%)
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
(2026-02-11) 		0 0% 1,100 500 0.2
345
375
370
2 tháng
(2026-01-12) 		-5 -1.43% 27,900 500 0.2
300
375
370
3 tháng
(2025-12-15) 		45 15% 32,000 2,600 0.9
300
375
370
6 tháng
(2025-09-15) 		-5 -1.43% 70,800 4,000 1.4
300
375
370
12 tháng
(2025-03-18) 		52.55 17.97% 280,300 5,100 1.8
248.58
430
370
24 tháng
(2024-03-25) 		50.92 17.32% 404,088 5,300 1.9
221.55
430
370
36 tháng
(2023-03-29) 		106.16 44.45% 488,744 5,300 1.9
186.21
430
370
60 tháng
(2021-04-08) 		242.70 237.24% 604,940 6,200 2.0
62.72
430
370
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
46.58
 0 46.58 46.58 46.58 0 0 0
31/07/2018
46.58
 0 46.58 46.58 46.58 0 0 0
30/07/2018
46.58
 100 46.58 46.58 46.58 100 0 0.0
27/07/2018
48.91
 1,200 48.13 48.91 48.13 0 1,100 -0.1
26/07/2018
47.35
 800 47.35 47.35 47.35 200 800 -0.0
25/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
24/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
23/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
20/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
19/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
18/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
17/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
16/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 50%
13/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
12/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
11/07/2018
47.20
 0 47.20 47.20 47.20 0 0 0
10/07/2018
47.20
 100 47.20 47.20 47.20 0 0 0
09/07/2018
47.20
 400 47.20 47.20 47.20 0 400 -0.0
06/07/2018
41.10
 200 41.10 41.10 41.10 0 200 -0.0
05/07/2018
35.79
 100 35.79 35.79 35.79 0 100 -0.0
04/07/2018
31.13
 0 31.13 31.13 31.13 0 0 0
03/07/2018
31.13
 0 31.13 31.13 31.13 0 0 0
02/07/2018
31.13
 0 31.13 31.13 31.13 0 0 0
29/06/2018
31.13
 100 31.13 31.13 31.13 0 100 -0.0
28/06/2018
27.11
 0 27.11 27.11 27.11 0 0 0
27/06/2018
27.11
 100 27.11 27.11 27.11 0 0 0
26/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
25/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
22/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
21/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
20/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
19/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
18/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
15/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
14/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
13/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
12/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
11/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
08/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
07/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
06/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
05/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
04/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
01/06/2018
45.19
 0 45.19 45.19 45.19 0 0 0
31/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
30/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
29/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
28/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
25/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
24/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
23/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
22/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
21/05/2018
45.19
 0 45.19 45.19 45.19 0 0 0
18/05/2018
45.19
 500 45.19 45.19 45.19 0 0 0
17/05/2018
49.49
 0 49.49 49.49 49.49 0 0 0
16/05/2018
49.49
 0 49.49 49.49 49.49 0 0 0
15/05/2018: Cổ tức tiền mặt tỉ lệ: 60%
15/05/2018
49.49
 0 49.49 49.49 49.49 0 0 0
14/05/2018
49.49
 0 49.49 49.49 49.49 0 0 0
11/05/2018
49.49
 1,300 49.49 49.49 49.49 1,300 1,300 0
10/05/2018
44.87
 100 44.87 44.87 44.87 0 0 0
09/05/2018
46.19
 0 46.19 46.19 46.19 0 0 0
08/05/2018
46.19
 0 46.19 46.19 46.19 0 0 0
07/05/2018
46.19
 0 46.19 46.19 46.19 0 0 0
04/05/2018
46.19
 0 46.19 46.19 46.19 0 0 0
03/05/2018
46.19
 0 46.19 46.19 46.19 0 0 0
02/05/2018
46.19
 0 46.19 46.19 46.19 0 0 0
27/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
26/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
24/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
23/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
20/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
19/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
18/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
17/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
16/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
13/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
12/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
11/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
10/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
09/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
06/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
05/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
04/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
03/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
02/04/2018
46.19
 0 46.19 46.19 46.19 0 0 0
30/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
29/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
28/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
27/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
26/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
23/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
22/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
21/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
20/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
19/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
16/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
15/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
14/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
13/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0
12/03/2018
46.19
 0 46.19 46.19 46.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |