CTCP Bia và Nước giải khát Hạ Long (hlb)

517.50
67.50
(15%)
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)
30/10/2024
297.32
 1 297.32 297.32 297.32 0 0 0
29/10/2024
297.32
 100 297.32 297.32 297.32 0 0 0
28/10/2024
297.32
 200 297.32 297.32 297.32 0 0 0
25/10/2024
297.32
 0 297.32 297.32 297.32 0 0 0
24/10/2024
297.32
 0 297.32 297.32 297.32 0 0 0
23/10/2024
297.32
 0 297.32 297.32 297.32 0 0 0
22/10/2024
297.32
 0 297.32 297.32 297.32 0 0 0
21/10/2024
297.32
 1 297.32 297.32 297.32 0 0 0
18/10/2024
297.32
 100 297.32 297.32 297.32 0 0 0
17/10/2024
302.20
 0 302.20 302.20 302.20 0 0 0
16/10/2024
302.20
 0 302.20 302.20 302.20 0 0 0
15/10/2024
302.20
 0 302.20 302.20 302.20 0 0 0
14/10/2024
302.20
 0 302.20 302.20 302.20 0 0 0
11/10/2024
302.20
 100 302.20 302.20 302.20 0 0 0
10/10/2024
297.32
 0 297.32 297.32 297.32 0 0 0
09/10/2024
297.32
 0 297.32 297.32 297.32 0 0 0
08/10/2024
297.32
 0 297.32 297.32 297.32 0 0 0
07/10/2024
297.32
 203 297.32 297.32 297.32 0 0 0
04/10/2024
311.95
 101 311.95 311.95 311.95 0 0 0
03/10/2024
297.32
 200 297.32 297.32 297.32 0 0 0
02/10/2024
311.95
 0 311.95 311.95 311.95 0 0 0
01/10/2024
311.95
 102 311.95 311.95 311.95 0 0 0
30/09/2024
296.35
 102 296.35 296.35 296.35 0 0 0
27/09/2024
258.33
 100 258.33 258.33 258.33 0 0 0
26/09/2024
256.38
 100 256.38 256.38 256.38 0 0 0
25/09/2024
254.43
 100 254.43 254.43 254.43 0 0 0
24/09/2024
292.45
 220 292.45 292.45 292.45 0 0 0
23/09/2024
254.43
 100 254.43 254.43 254.43 0 0 0
20/09/2024
292.55
 410 255.41 292.55 255.41 0 0 0
19/09/2024
254.43
 100 254.43 254.43 254.43 0 0 0
18/09/2024
254.43
 106 254.43 254.43 254.43 0 0 0
17/09/2024
253.46
 100 253.46 253.46 253.46 0 0 0
16/09/2024
291.47
 1,901 291.47 291.47 291.47 0 0 0
13/09/2024
253.46
 0 253.46 253.46 253.46 0 0 0
12/09/2024
253.46
 0 253.46 253.46 253.46 0 0 0
11/09/2024
253.46
 12,000 253.46 253.46 253.46 0 0 0
10/09/2024
250.82
 0 250.82 250.82 250.82 0 0 0
09/09/2024
250.82
 500 250.82 250.82 250.82 0 0 0
06/09/2024
296.35
 300 292.45 296.35 292.45 0 0 0
05/09/2024
258.33
 25,000 258.33 258.33 258.33 0 0 0
04/09/2024
253.46
 0 253.46 253.46 253.46 0 0 0
30/08/2024
253.46
 0 253.46 253.46 253.46 0 0 0
29/08/2024
253.46
 300 253.46 253.46 253.46 0 0 0
28/08/2024
266.13
 100 266.13 266.13 266.13 0 0 0
27/08/2024
292.45
 400 244.19 292.45 244.19 0 0 0
26/08/2024
286.41
 100 286.41 286.41 286.41 0 0 0
23/08/2024
249.07
 3,000 249.07 249.07 249.07 0 0 0
22/08/2024
248.58
 0 248.58 248.58 248.58 0 0 0
21/08/2024
285.82
 200 211.34 285.82 211.34 0 0 0
20/08/2024
248.58
 300 248.58 248.58 248.58 0 0 0
19/08/2024
292.45
 1,600 282.70 292.45 282.70 0 0 0
16/08/2024
263.30
 200 292.45 292.45 263.30 0 0 0
15/08/2024
272.95
 0 272.95 272.95 272.95 0 0 0
14/08/2024
272.95
 200 272.95 272.95 272.95 0 0 0
13/08/2024
292.45
 300 287.57 292.45 287.57 0 0 0
12/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
09/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
08/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
07/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
06/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
05/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
02/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
01/08/2024
270.61
 0 270.61 270.61 270.61 0 0 0
31/07/2024
270.61
 0 270.61 270.61 270.61 0 0 0
30/07/2024
270.61
 0 270.61 270.61 270.61 0 0 0
29/07/2024
268.18
 200 272.95 272.95 268.18 0 0 0
26/07/2024
248.58
 0 248.58 248.58 248.58 0 0 0
25/07/2024
248.58
 0 248.58 248.58 248.58 0 0 0
24/07/2024
248.58
 100 248.58 248.58 248.58 0 0 0
23/07/2024
292.45
 0 292.45 292.45 292.45 0 0 0
22/07/2024
292.45
 0 292.45 292.45 292.45 0 0 0
19/07/2024
292.45
 0 292.45 292.45 292.45 0 0 0
18/07/2024
292.45
 100 292.45 292.45 292.45 0 0 0
17/07/2024
259.40
 200 292.45 292.45 259.40 0 0 0
16/07/2024
258.72
 0 258.72 258.72 258.72 0 0 0
15/07/2024
258.72
 0 258.72 258.72 258.72 0 0 0
12/07/2024
258.72
 0 258.72 258.72 258.72 0 0 0
11/07/2024
259.30
 25,000 258.33 259.30 258.33 0 0 0
10/07/2024
286.50
 400 211.83 286.50 211.83 0 0 0
09/07/2024
249.17
 0 249.17 249.17 249.17 0 0 0
08/07/2024
249.17
 0 249.17 249.17 249.17 0 0 0
05/07/2024
249.17
 0 249.17 249.17 249.17 0 0 0
04/07/2024
249.17
 0 249.17 249.17 249.17 0 0 0
03/07/2024
249.17
 0 249.17 249.17 249.17 0 0 0
02/07/2024
249.17
 100 249.17 249.17 249.17 0 0 0
01/07/2024
277.63
 0 277.63 277.63 277.63 0 0 0
28/06/2024
248.78
 1,200 280.26 280.26 248.78 0 0 0
27/06/2024
243.71
 0 243.71 243.71 243.71 0 0 0
26/06/2024
243.71
 1,100 243.71 243.71 243.71 0 0 0
25/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
24/06/2024
268.66
 22 245.46 245.46 245.46 0 0 0
21/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
20/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
19/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
18/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
17/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
14/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
13/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
12/06/2024
245.46
 0 245.46 245.46 245.46 0 0 0
11/06/2024
245.46
 3 245.46 245.46 245.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |