CTCP Bia và Nước giải khát Hạ Long (hlb)

300
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
(2025-11-04) 		-70 -18.92% 11,600 1,000 0.4
300
370
300
2 tháng
(2025-10-06) 		-50 -14.29% 19,800 1,400 0.5
300
370
300
3 tháng
(2025-09-05) 		-53 -15.01% 40,200 1,400 0.5
300
370
300
6 tháng
(2025-06-09) 		-31.34 -9.46% 128,800 2,500 0.9
300
430
300
12 tháng
(2024-12-09) 		7.55 2.58% 284,929 2,700 1.0
248.58
430
300
24 tháng
(2023-12-15) 		18.14 6.43% 378,254 2,700 1.0
206.79
430
300
36 tháng
(2022-12-20) 		122.20 68.73% 461,244 2,700 1.0
177.80
430
300
60 tháng
(2020-12-30) 		201.46 204.44% 580,576 3,500 1.1
62.72
430
300
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
41.24
 0 41.24 41.24 41.24 0 0 0
30/11/2017
41.24
 0 41.24 41.24 41.24 0 0 0
29/11/2017
41.24
 0 41.24 41.24 41.24 0 0 0
28/11/2017
41.24
 0 41.24 41.24 41.24 0 0 0
27/11/2017
41.24
 1,000 41.24 41.24 41.24 1,000 0 0.1
24/11/2017
41.24
 500 41.24 41.24 41.24 500 0 0.0
23/11/2017
41.24
 700 41.24 41.24 41.24 700 0 0.0
22/11/2017
35.64
 2,700 36.30 36.96 35.64 1,600 0 0.1
21/11/2017
35.64
 500 35.64 35.64 35.64 0 0 0
20/11/2017
35.64
 100 35.64 35.64 35.64 0 0 0
17/11/2017
41.24
 0 41.24 41.24 41.24 0 0 0
16/11/2017
41.24
 0 41.24 41.24 41.24 0 0 0
15/11/2017
41.24
 600 41.24 41.24 41.24 600 0 0.0
14/11/2017
41.24
 100 41.24 41.24 41.24 0 0 0
13/11/2017
41.24
 1,300 41.24 41.24 41.24 1,300 0 0.1
10/11/2017
41.18
 10 41.18 41.18 41.18 0 0 0
09/11/2017
41.24
 1,300 40.91 41.24 40.91 1,300 0 0.1
08/11/2017
40.91
 200 40.91 40.91 40.91 200 0 0.0
07/11/2017
37.62
 0 37.62 37.62 37.62 0 0 0
06/11/2017
37.62
 0 37.62 37.62 37.62 0 0 0
03/11/2017
37.62
 0 37.62 37.62 37.62 0 0 0
02/11/2017
37.62
 1,000 37.62 37.62 37.62 1,000 0 0.1
01/11/2017
41.57
 1,300 41.57 41.57 41.57 1,300 0 0.1
31/10/2017
41.31
 4,020 40.58 41.31 40.58 4,000 0 0.2
30/10/2017
42.23
 3,000 42.23 42.23 42.04 3,000 0 0.2
27/10/2017
37.62
 200 37.62 37.62 37.62 200 0 0.0
26/10/2017
33.00
 500 31.68 33.00 31.68 0 100 -0.0
25/10/2017
28.71
 300 28.71 28.71 28.71 0 0 0
24/10/2017
32.67
 820 32.53 33.00 32.53 0 0 0
23/10/2017
38.28
 0 38.28 38.28 38.28 0 0 0
20/10/2017
38.28
 0 38.28 38.28 38.28 0 0 0
19/10/2017
38.28
 100 38.28 38.28 38.28 0 0 0
18/10/2017
38.28
 0 38.28 38.28 38.28 0 0 0
17/10/2017
38.28
 600 38.28 38.28 38.28 0 0 0
16/10/2017
38.94
 400 38.94 38.94 38.94 0 0 0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 50%
13/10/2017
38.94
 20 38.94 38.94 38.94 0 0 0
12/10/2017
38.94
 100 38.94 38.94 38.94 0 0 0
11/10/2017
35.28
 5,730 37.54 38.33 35.28 0 0 0
10/10/2017
35.89
 3,660 37.11 37.66 35.89 0 200 -0.0
09/10/2017
33.95
 300 30.42 33.95 30.42 0 0 0
06/10/2017
29.57
 100 29.57 29.57 29.57 0 0 0
05/10/2017
25.73
 1,090 25.86 25.86 25.73 0 0 0
04/10/2017
25.55
 600 25.55 25.55 25.55 0 0 0
03/10/2017
22.63
 0 22.63 22.63 22.63 0 0 0
02/10/2017
22.63
 0 22.63 22.63 22.63 0 0 0
29/09/2017
22.63
 0 22.63 22.63 22.63 0 0 0
28/09/2017
22.63
 0 22.63 22.63 22.63 0 0 0
27/09/2017
22.63
 0 22.63 22.63 22.63 0 0 0
26/09/2017
22.63
 100 22.63 22.63 22.63 100 0 0.0
25/09/2017
19.71
 0 19.71 19.71 19.71 0 0 0
22/09/2017
19.71
 0 19.71 19.71 19.71 0 0 0
21/09/2017
19.71
 100 19.71 19.71 19.71 0 0 0
20/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
19/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
18/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
15/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
14/09/2017
17.16
 90 17.16 17.16 17.16 0 0 0
13/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
12/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
11/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
08/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
07/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
06/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
05/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
01/09/2017
17.16
 0 17.16 17.16 17.16 0 0 0
31/08/2017
17.16
 100 17.16 17.16 17.16 0 0 0
30/08/2017
20.15
 200 20.09 20.15 20.09 0 0 0
29/08/2017
17.57
 0 17.57 17.57 17.57 0 0 0
28/08/2017
17.57
 0 17.57 17.57 17.57 0 0 0
25/08/2017
17.57
 0 17.57 17.57 17.57 0 0 0
24/08/2017
17.57
 0 17.57 17.57 17.57 0 0 0
23/08/2017
17.57
 0 17.57 17.57 17.57 0 0 0
22/08/2017
17.57
 0 17.57 17.57 17.57 0 0 0
21/08/2017
17.57
 0 17.57 17.57 17.57 0 0 0
18/08/2017
17.57
 100 17.57 17.57 17.57 0 0 0
17/08/2017
15.28
 0 15.28 15.28 15.28 0 0 0
16/08/2017
15.28
 5,000 15.28 15.28 15.28 0 0 0
15/08/2017
21.62
 1,140 17.04 21.62 17.04 0 0 0
14/08/2017
18.80
 100 18.80 18.80 18.80 0 0 0
11/08/2017
22.33
 500 20.68 22.33 20.68 500 0 0.0
10/08/2017
22.33
 0 22.33 22.33 22.33 0 0 0
09/08/2017
22.33
 400 22.33 22.33 22.33 0 0 0
08/08/2017
21.74
 0 21.74 21.74 21.74 0 0 0
07/08/2017
21.74
 100 21.74 21.74 21.74 0 0 0
04/08/2017
18.92
 0 18.92 18.92 18.92 0 0 0
03/08/2017
18.92
 200 18.92 18.92 18.92 0 0 0
02/08/2017
22.21
 0 22.21 22.21 22.21 0 0 0
01/08/2017
22.21
 0 22.21 22.21 22.21 0 0 0
31/07/2017
22.21
 0 22.21 22.21 22.21 0 0 0
28/07/2017
22.21
 100 22.21 22.21 22.21 0 0 0
27/07/2017
26.09
 0 26.09 26.09 26.09 0 0 0
26/07/2017
24.68
 600 33.25 33.25 24.68 0 0 0
25/07/2017
28.97
 0 28.97 28.97 28.97 0 0 0
24/07/2017
28.97
 0 28.97 28.97 28.97 0 0 0
21/07/2017
28.97
 100 28.97 28.97 28.97 0 0 0
20/07/2017
25.20
 0 25.20 25.20 25.20 0 0 0
19/07/2017
25.20
 0 25.20 25.20 25.20 0 0 0
18/07/2017
21.44
 200 28.97 28.97 21.44 0 0 0
17/07/2017
25.20
 200 25.20 25.20 25.20 0 0 0
14/07/2017
29.61
 0 29.61 29.61 29.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |