CTCP Bia và Nước giải khát Hạ Long (hlb)

450
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
(2026-05-13) 		50 12.50% 2,200 0 0
400
450
450
2 tháng
(2026-04-13) 		50 12.50% 4,100 0 0
360
450
450
3 tháng
(2026-03-16) 		75 20% 6,600 -2,100 -0.8
360
450
450
6 tháng
(2025-12-15) 		150 50% 39,100 500 0.1
300
450
450
12 tháng
(2025-06-17) 		108.81 31.89% 159,500 2,900 1.0
300
450
450
24 tháng
(2024-06-24) 		181.34 67.50% 401,700 3,200 1.1
243.71
450
450
36 tháng
(2023-06-28) 		205.85 84.32% 489,189 3,200 1.1
186.21
450
450
60 tháng
(2021-07-08) 		315.72 235.11% 604,930 3,300 1.1
115.60
450
450
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
46.19
 100 46.19 46.19 46.19 0 100 -0.0
08/03/2018
41.24
 0 41.24 41.24 41.24 0 0 0
07/03/2018
41.24
 0 41.24 41.24 41.24 0 0 0
06/03/2018
41.24
 0 41.24 41.24 41.24 0 0 0
05/03/2018
41.24
 0 41.24 41.24 41.24 0 0 0
02/03/2018
41.24
 0 41.24 41.24 41.24 0 0 0
01/03/2018
41.24
 0 41.24 41.24 41.24 0 0 0
28/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
27/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
26/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
23/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
22/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
21/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
13/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
12/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
09/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
08/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
07/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
06/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
05/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
02/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
01/02/2018
41.24
 0 41.24 41.24 41.24 0 0 0
31/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
30/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
29/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
26/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
25/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
24/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
23/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
22/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
19/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
18/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
17/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
16/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
15/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
12/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
11/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0
10/01/2018
41.24
 0 41.24 41.24 41.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |