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)
05/03/2018
40.32
 0 40.32 40.32 40.32 0 0 0
02/03/2018
40.32
 0 40.32 40.32 40.32 0 0 0
01/03/2018
40.32
 0 40.32 40.32 40.32 0 0 0
28/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
27/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
26/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
23/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
22/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
21/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
13/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
12/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
09/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
08/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
07/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
06/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
05/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
02/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
01/02/2018
40.32
 0 40.32 40.32 40.32 0 0 0
31/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
30/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
29/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
26/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
25/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
24/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
23/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
22/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
19/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
18/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
17/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
16/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
15/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
12/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
11/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
10/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
09/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
08/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
05/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
04/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
03/01/2018
40.32
 100 40.32 40.32 40.32 100 0 0.0
02/01/2018
40.32
 0 40.32 40.32 40.32 0 0 0
29/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
28/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
27/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
26/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
25/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
22/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
21/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
20/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
19/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
18/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
15/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
14/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
13/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
12/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
11/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
08/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
07/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
06/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
05/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
04/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
01/12/2017
40.32
 0 40.32 40.32 40.32 0 0 0
30/11/2017
40.32
 0 40.32 40.32 40.32 0 0 0
29/11/2017
40.32
 0 40.32 40.32 40.32 0 0 0
28/11/2017
40.32
 0 40.32 40.32 40.32 0 0 0
27/11/2017
40.32
 1,000 40.32 40.32 40.32 1,000 0 0.1
24/11/2017
40.32
 500 40.32 40.32 40.32 500 0 0.0
23/11/2017
40.32
 700 40.32 40.32 40.32 700 0 0.0
22/11/2017
34.83
 2,700 35.48 36.12 34.83 1,600 0 0.1
21/11/2017
34.83
 500 34.83 34.83 34.83 0 0 0
20/11/2017
34.83
 100 34.83 34.83 34.83 0 0 0
17/11/2017
40.32
 0 40.32 40.32 40.32 0 0 0
16/11/2017
40.32
 0 40.32 40.32 40.32 0 0 0
15/11/2017
40.32
 600 40.32 40.32 40.32 600 0 0.0
14/11/2017
40.32
 100 40.32 40.32 40.32 0 0 0
13/11/2017
40.32
 1,300 40.32 40.32 40.32 1,300 0 0.1
10/11/2017
40.25
 10 40.25 40.25 40.25 0 0 0
09/11/2017
40.32
 1,300 39.99 40.32 39.99 1,300 0 0.1
08/11/2017
39.99
 200 39.99 39.99 39.99 200 0 0.0
07/11/2017
36.77
 0 36.77 36.77 36.77 0 0 0
06/11/2017
36.77
 0 36.77 36.77 36.77 0 0 0
03/11/2017
36.77
 0 36.77 36.77 36.77 0 0 0
02/11/2017
36.77
 1,000 36.77 36.77 36.77 1,000 0 0.1
01/11/2017
40.64
 1,300 40.64 40.64 40.64 1,300 0 0.1
31/10/2017
40.38
 4,020 39.67 40.38 39.67 4,000 0 0.2
30/10/2017
41.28
 3,000 41.28 41.28 41.09 3,000 0 0.2
27/10/2017
36.77
 200 36.77 36.77 36.77 200 0 0.0
26/10/2017
32.25
 500 30.96 32.25 30.96 0 100 -0.0
25/10/2017
28.06
 300 28.06 28.06 28.06 0 0 0
24/10/2017
31.93
 820 31.80 32.25 31.80 0 0 0
23/10/2017
37.41
 0 37.41 37.41 37.41 0 0 0
20/10/2017
37.41
 0 37.41 37.41 37.41 0 0 0
19/10/2017
37.41
 100 37.41 37.41 37.41 0 0 0
18/10/2017
37.41
 0 37.41 37.41 37.41 0 0 0
17/10/2017
37.41
 600 37.41 37.41 37.41 0 0 0
16/10/2017
38.06
 400 38.06 38.06 38.06 0 0 0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 50%
13/10/2017
38.06
 20 38.06 38.06 38.06 0 0 0
12/10/2017
38.06
 100 38.06 38.06 38.06 0 0 0
11/10/2017
34.49
 5,730 36.69 37.46 34.49 0 0 0
10/10/2017
35.09
 3,660 36.27 36.81 35.09 0 200 -0.0
09/10/2017
33.18
 300 29.73 33.18 29.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |