CTCP Bia và Nước giải khát Hạ Long (hlb)

375
5
(1.35%)
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
(2026-02-11) 		0 0% 1,100 500 0.2
345
375
370
2 tháng
(2026-01-12) 		-5 -1.43% 27,900 500 0.2
300
375
370
3 tháng
(2025-12-15) 		45 15% 32,000 2,600 0.9
300
375
370
6 tháng
(2025-09-15) 		-5 -1.43% 70,800 4,000 1.4
300
375
370
12 tháng
(2025-03-18) 		52.55 17.97% 280,300 5,100 1.8
248.58
430
370
24 tháng
(2024-03-25) 		50.92 17.32% 404,088 5,300 1.9
221.55
430
370
36 tháng
(2023-03-29) 		106.16 44.45% 488,744 5,300 1.9
186.21
430
370
60 tháng
(2021-04-08) 		242.70 237.24% 604,940 6,200 2.0
62.72
430
370
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
11/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
10/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
07/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
06/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
05/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
04/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
03/07/2023
244.15
 0 244.15 244.15 244.15 0 0 0
30/06/2023
244.15
 0 244.15 244.15 244.15 0 0 0
29/06/2023
244.15
 38 244.15 244.15 244.15 0 0 0
28/06/2023
244.15
 300 244.15 244.15 244.15 0 0 0
27/06/2023
212.74
 0 212.74 212.74 212.74 0 0 0
26/06/2023
212.74
 300 212.74 212.74 212.74 0 0 0
23/06/2023
220.62
 0 220.62 220.62 220.62 0 0 0
22/06/2023
220.62
 0 220.62 220.62 220.62 0 0 0
21/06/2023
212.74
 400 244.15 244.15 212.74 0 0 0
20/06/2023
212.74
 400 212.74 212.74 212.74 0 0 0
19/06/2023
224.77
 0 224.77 224.77 224.77 0 0 0
16/06/2023
224.77
 0 224.77 224.77 224.77 0 0 0
15/06/2023
224.77
 0 224.77 224.77 224.77 0 0 0
14/06/2023
224.77
 0 224.77 224.77 224.77 0 0 0
13/06/2023
224.77
 700 224.77 224.77 224.77 0 0 0
12/06/2023
195.49
 100 195.49 195.49 195.49 0 0 0
09/06/2023
229.99
 0 229.99 229.99 229.99 0 0 0
08/06/2023
229.99
 0 229.99 229.99 229.99 0 0 0
07/06/2023
229.99
 0 229.99 229.99 229.99 0 0 0
06/06/2023
229.99
 200 229.99 229.99 229.99 0 0 0
05/06/2023
238.13
 0 238.13 238.13 238.13 0 0 0
02/06/2023
238.13
 0 238.13 238.13 238.13 0 0 0
01/06/2023
238.13
 0 238.13 238.13 238.13 0 0 0
31/05/2023
238.13
 0 238.13 238.13 238.13 0 0 0
30/05/2023
238.13
 0 238.13 238.13 238.13 0 0 0
29/05/2023
238.13
 34 238.13 238.13 238.13 0 0 0
26/05/2023
238.13
 0 238.13 238.13 238.13 0 0 0
25/05/2023
238.13
 4 238.13 238.13 238.13 0 0 0
24/05/2023
238.84
 600 234.42 238.84 234.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |