CTCP Bến xe Hà Nội (hnb)

12.70
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
(2026-02-23) 		-0.60 -4.51% 1,100 0 0
12.60
13.30
12.70
2 tháng
(2026-01-15) 		0.30 2.42% 5,100 0 0
12.40
13.50
12.70
3 tháng
(2025-12-16) 		-5.50 -30.22% 20,000 0 0
12.40
18.20
12.70
6 tháng
(2025-09-17) 		0.70 5.83% 51,700 0 0
11.70
18.60
12.70
12 tháng
(2025-03-21) 		0.54 4.40% 185,800 -100 -0.0
11.02
18.60
12.70
24 tháng
(2024-03-26) 		1.49 13.25% 247,602 10,700 0.1
9.31
18.60
12.70
36 tháng
(2023-04-03) 		-1.98 -13.48% 292,188 18,900 0.3
7.80
18.60
12.70
60 tháng
(2021-04-12) 		1.30 11.39% 428,114 30,300 0.4
7.12
20.32
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2016
28.46
 0 28.46 28.46 28.46 0 0 0
03/08/2016
28.46
 0 28.46 28.46 28.46 0 0 0
02/08/2016
28.46
 0 28.46 28.46 28.46 0 0 0
01/08/2016
28.46
 0 28.46 28.46 28.46 0 0 0
29/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
28/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
27/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
26/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
25/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
22/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
21/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
20/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
19/07/2016
28.46
 0 28.46 28.46 28.46 0 0 0
18/07/2016
28.46
 100 28.46 28.46 28.46 0 0 0
15/07/2016
30.54
 0 30.54 30.54 30.54 0 0 0
14/07/2016
30.54
 0 30.54 30.54 30.54 0 0 0
13/07/2016
30.54
 0 30.54 30.54 30.54 0 0 0
12/07/2016
30.54
 0 30.54 30.54 30.54 0 0 0
11/07/2016
30.54
 100 30.54 30.54 30.54 0 0 0
08/07/2016
31.23
 0 30.75 30.75 30.75 0 0 0
07/07/2016
31.23
 0 30.75 30.75 30.75 0 0 0
06/07/2016
31.23
 0 30.75 30.75 30.75 0 0 0
05/07/2016
31.23
 0 30.75 30.75 30.75 0 0 0
04/07/2016
31.23
 0 30.75 30.75 30.75 0 0 0
01/07/2016
31.23
 0 30.75 30.75 30.75 0 0 0
30/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
29/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
28/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
27/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
24/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
23/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
22/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
21/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
20/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
17/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
16/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
15/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
14/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
13/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
13/06/2016
31.23
 0 30.75 30.75 30.75 0 0 0
10/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
09/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
08/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
07/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
06/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
03/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
02/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
01/06/2016
30.75
 0 30.75 30.75 30.75 0 0 0
31/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
30/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
27/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
26/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
25/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
24/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
23/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
20/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
19/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
18/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
17/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
16/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
13/05/2016
30.75
 100 30.75 30.75 30.75 0 0 0
12/05/2016
30.75
 300 30.75 30.75 30.75 0 0 0
11/05/2016
30.75
 100 30.75 30.75 30.75 0 0 0
10/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
09/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
06/05/2016
30.75
 100 30.75 30.75 30.75 0 0 0
05/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
04/05/2016
30.75
 0 30.75 30.75 30.75 0 0 0
29/04/2016
30.75
 100 30.75 30.75 30.75 0 0 0
28/04/2016
31.16
 0 31.16 31.16 31.16 0 0 0
27/04/2016
31.16
 100 31.16 31.16 31.16 0 0 0
26/04/2016
29.11
 100 29.11 29.11 29.11 0 0 0
25/04/2016
25.69
 100 25.69 25.69 25.69 0 0 0
22/04/2016
27.74
 500 21.18 27.74 21.18 0 0 0
21/04/2016
24.32
 0 24.32 24.32 24.32 0 0 0
20/04/2016
24.32
 0 24.32 24.32 24.32 0 0 0
19/04/2016
24.32
 0 24.32 24.32 24.32 0 0 0
15/04/2016
24.32
 100 24.32 24.32 24.32 0 0 0
14/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
13/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
12/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
11/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
08/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
07/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
06/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
05/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
04/04/2016
21.32
 0 21.32 21.32 21.32 0 0 0
01/04/2016
21.32
 100 21.32 21.32 21.32 0 0 0
31/03/2016
18.58
 100 18.58 18.58 18.58 0 0 0
30/03/2016
14.07
 200 18.24 18.24 14.07 0 0 0
29/03/2016
15.92
 0 15.92 15.92 15.92 0 0 0
28/03/2016
15.92
 0 15.92 15.92 15.92 0 0 0
25/03/2016
15.92
 100 15.92 15.92 15.92 0 0 0
24/03/2016
12.71
 0 13.87 13.87 13.87 0 0 0
23/03/2016
12.71
 0 13.87 13.87 13.87 0 0 0
22/03/2016
12.71
 0 13.87 13.87 13.87 0 0 0
21/03/2016
12.71
 0 13.87 13.87 13.87 0 0 0
18/03/2016
12.71
 300 12.44 16.47 12.44 0 0 0
17/03/2016
14.48
 1,000 14.48 14.48 14.48 0 0 0
16/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
15/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |