CTCP Bến xe Hà Nội (hnb)

12.40
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
(2025-12-29) 		0 0% 1,300 0 0
12.40
12.40
12.40
2 tháng
(2025-11-28) 		-1.90 -13.29% 17,800 0 0
12.40
18.60
12.40
3 tháng
(2025-10-29) 		-0.20 -1.59% 29,800 0 0
12.40
18.60
12.40
6 tháng
(2025-07-31) 		0 0% 132,900 0 0
11.70
18.60
12.40
12 tháng
(2025-02-03) 		0.05 0.37% 194,700 3,300 0.0
10.45
18.60
12.40
24 tháng
(2024-02-07) 		-2.94 -19.17% 252,302 15,200 0.2
9.31
18.60
12.40
36 tháng
(2023-02-13) 		-3.15 -20.24% 296,190 23,900 0.3
7.80
18.60
12.40
60 tháng
(2021-02-22) 		-3.84 -23.65% 435,814 30,300 0.4
7.12
20.32
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
11/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
10/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
09/03/2016
14.42
 0 14.42 14.42 14.42 0 0 0
08/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
07/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
04/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
03/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
02/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
01/03/2016
12.91
 0 14.42 14.42 14.42 0 0 0
29/02/2016
12.91
 300 12.91 17.35 12.91 0 0 0
26/02/2016
12.85
 0 15.10 15.10 15.10 0 0 0
25/02/2016
12.85
 0 15.10 15.10 15.10 0 0 0
24/02/2016
12.85
 0 15.10 15.10 15.10 0 0 0
23/02/2016
12.85
 200 17.29 17.29 12.85 0 0 0
22/02/2016
15.03
 0 15.03 15.03 15.03 0 0 0
19/02/2016
15.03
 0 15.03 15.03 15.03 0 0 0
18/02/2016
15.03
 0 15.03 15.03 15.03 0 0 0
17/02/2016
15.03
 0 15.03 15.03 15.03 0 0 0
16/02/2016
15.03
 1,000 15.03 15.03 15.03 0 0 0
15/02/2016
13.66
 0 13.66 13.66 13.66 0 0 0
05/02/2016
13.66
 0 13.66 13.66 13.66 0 0 0
04/02/2016
13.66
 0 13.66 13.66 13.66 0 0 0
03/02/2016
13.66
 0 13.66 13.66 13.66 0 0 0
02/02/2016
13.66
 0 13.66 13.66 13.66 0 0 0
01/02/2016
13.66
 0 13.66 13.66 13.66 0 0 0
29/01/2016
13.66
 0 13.66 13.66 13.66 0 0 0
28/01/2016
13.66
 0 13.66 13.66 13.66 0 0 0
27/01/2016
13.66
 2,600 13.66 13.66 13.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |