CTCP Bia và Nước giải khát Hạ Long (hlb)

345
45
(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
(2025-12-29) 		9.90 2.91% 2,100 0 0
300
370
300
2 tháng
(2025-11-28) 		50 16.67% 5,700 2,100 0.7
300
370
300
3 tháng
(2025-10-29) 		0 0% 25,500 3,500 1.2
300
370
300
6 tháng
(2025-07-31) 		-10 -2.78% 83,800 4,600 1.7
300
380
300
12 tháng
(2025-02-03) 		57.55 19.68% 270,200 4,700 1.7
248.58
430
300
24 tháng
(2024-02-07) 		58.83 20.21% 381,935 4,800 1.7
206.79
430
300
36 tháng
(2023-02-13) 		140.44 67.02% 463,644 4,800 1.7
186.21
430
300
60 tháng
(2021-02-22) 		239.77 217.51% 578,840 5,700 1.9
62.72
430
300
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
233.97
 0 233.97 233.97 233.97 0 0 0
22/05/2023
233.97
 0 233.97 233.97 233.97 0 0 0
19/05/2023
233.97
 0 233.97 233.97 233.97 0 0 0
18/05/2023
233.97
 0 233.97 233.97 233.97 0 0 0
17/05/2023
233.97
 200 233.97 233.97 233.97 0 0 0
16/05/2023
203.46
 101 203.46 203.46 203.46 0 0 0
15/05/2023
238.84
 0 238.84 238.84 238.84 0 0 0
12/05/2023
238.84
 11 238.84 238.84 238.84 0 0 0
11/05/2023
238.84
 0 238.84 238.84 238.84 0 0 0
10/05/2023
238.84
 400 238.84 238.84 238.84 0 0 0
09/05/2023
238.84
 500 238.84 238.84 238.84 0 0 0
08/05/2023
238.84
 801 238.84 238.84 238.84 0 0 0
05/05/2023
238.84
 1,001 238.84 238.84 238.84 0 0 0
04/05/2023
236.36
 2 236.36 236.36 236.36 0 0 0
28/04/2023
236.36
 0 236.36 236.36 236.36 0 0 0
27/04/2023
236.36
 0 236.36 236.36 236.36 0 0 0
26/04/2023
238.84
 901 234.42 238.84 234.42 0 0 0
25/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
24/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
21/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
20/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
19/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
18/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
17/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
14/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
13/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
12/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
11/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |