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)
01/12/2023
281.86
 0 281.86 281.86 281.86 0 0 0
30/11/2023
281.86
 100 281.86 281.86 281.86 0 0 0
29/11/2023
263.07
 100 263.07 263.07 263.07 0 0 0
28/11/2023
281.86
 4 281.86 281.86 281.86 0 0 0
27/11/2023
281.86
 100 281.86 281.86 281.86 0 0 0
24/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
23/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
22/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
21/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
20/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
17/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
16/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
15/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
14/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
13/11/2023
281.86
 100 281.86 281.86 281.86 0 0 0
10/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
09/11/2023
281.86
 1 281.86 281.86 281.86 0 0 0
08/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
07/11/2023
281.86
 2 281.86 281.86 281.86 0 0 0
06/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
03/11/2023
281.86
 0 281.86 281.86 281.86 0 0 0
02/11/2023
281.86
 400 281.86 281.86 281.86 0 0 0
01/11/2023
272.47
 0 272.47 272.47 272.47 0 0 0
31/10/2023
272.47
 0 272.47 272.47 272.47 0 0 0
30/10/2023
272.47
 0 272.47 272.47 272.47 0 0 0
27/10/2023
272.47
 0 272.47 272.47 272.47 0 0 0
26/10/2023
281.86
 402 244.28 281.86 244.28 0 0 0
25/10/2023
258.38
 111 258.38 258.38 258.38 0 0 0
24/10/2023
253.68
 103 253.68 253.68 253.68 0 0 0
23/10/2023
253.68
 101 253.68 253.68 253.68 0 0 0
20/10/2023
253.68
 107 253.68 253.68 253.68 0 0 0
19/10/2023
248.51
 600 248.51 248.51 248.51 0 0 0
18/10/2023
216.10
 35,049 216.10 216.10 216.10 0 0 0
17/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
16/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
13/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
12/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
11/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
10/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
09/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
06/10/2023
215.63
 0 215.63 215.63 215.63 0 0 0
05/10/2023
215.63
 100 215.63 215.63 215.63 0 0 0
04/10/2023
253.68
 0 253.68 253.68 253.68 0 0 0
03/10/2023
253.68
 0 253.68 253.68 253.68 0 0 0
02/10/2023
253.68
 0 253.68 253.68 253.68 0 0 0
29/09/2023
253.68
 100 253.68 253.68 253.68 0 0 0
28/09/2023
221.73
 100 221.73 221.73 221.73 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 150%
27/09/2023
260.82
 200 260.82 260.82 260.82 0 0 0
26/09/2023
226.81
 400 226.81 226.81 226.81 0 0 0
25/09/2023
197.26
 0 197.26 197.26 197.26 0 0 0
22/09/2023
197.26
 0 197.26 197.26 197.26 0 0 0
21/09/2023
197.26
 100 197.26 197.26 197.26 0 0 0
20/09/2023
195.49
 0 195.49 195.49 195.49 0 0 0
19/09/2023
195.49
 0 195.49 195.49 195.49 0 0 0
18/09/2023
195.49
 0 195.49 195.49 195.49 0 0 0
15/09/2023
195.49
 0 195.49 195.49 195.49 0 0 0
14/09/2023
195.49
 300 195.49 195.49 195.49 0 0 0
13/09/2023
229.99
 200 229.99 229.99 229.99 0 0 0
12/09/2023
260.95
 100 260.95 260.95 260.95 0 0 0
11/09/2023
229.90
 100 229.90 229.90 229.90 0 0 0
08/09/2023
199.92
 0 199.92 199.92 199.92 0 0 0
07/09/2023
199.92
 0 199.92 199.92 199.92 0 0 0
06/09/2023
199.92
 100 199.92 199.92 199.92 0 0 0
05/09/2023
220.00
 0 220.00 220.00 220.00 0 0 0
31/08/2023
220.00
 100 220.00 220.00 220.00 0 0 0
30/08/2023
265.38
 200 252.11 265.38 252.11 0 0 0
29/08/2023
238.84
 100 238.84 238.84 238.84 0 0 0
28/08/2023
225.57
 100 225.57 225.57 225.57 0 0 0
25/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
24/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
23/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
22/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
21/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
18/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
17/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
16/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
15/08/2023
199.92
 0 199.92 199.92 199.92 0 0 0
14/08/2023
199.92
 116 199.92 199.92 199.92 0 0 0
11/08/2023
199.92
 1 199.92 199.92 199.92 0 0 0
10/08/2023
199.92
 2,000 199.92 199.92 199.92 0 0 0
09/08/2023
194.61
 0 194.61 194.61 194.61 0 0 0
08/08/2023
194.61
 0 194.61 194.61 194.61 0 0 0
07/08/2023
194.61
 0 194.61 194.61 194.61 0 0 0
04/08/2023
194.61
 0 194.61 194.61 194.61 0 0 0
03/08/2023
194.61
 0 194.61 194.61 194.61 0 0 0
02/08/2023
194.61
 0 194.61 194.61 194.61 0 0 0
01/08/2023
194.61
 0 194.61 194.61 194.61 0 0 0
31/07/2023
194.61
 29,000 194.61 194.61 194.61 0 0 0
28/07/2023
186.21
 300 186.21 186.21 186.21 0 0 0
27/07/2023
213.19
 0 213.19 213.19 213.19 0 0 0
26/07/2023
213.19
 0 213.19 213.19 213.19 0 0 0
25/07/2023
213.19
 0 213.19 213.19 213.19 0 0 0
24/07/2023
213.19
 0 213.19 213.19 213.19 0 0 0
21/07/2023
213.19
 0 213.19 213.19 213.19 0 0 0
20/07/2023
213.19
 300 213.19 213.19 213.19 0 0 0
19/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
18/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
17/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
14/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
13/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |