CTCP Bia và Nước giải khát Hạ Long (hlb)

688
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
(2026-08-12) 		182.50 36.10% 1,200 100 0
505.50
688
688
2 tháng
(2026-07-13) 		242.60 54.47% 1,500 100 0
445.40
688
688
3 tháng
(2026-06-15) 		182.14 36.01% 13,800 -100 0
445.40
688
688
6 tháng
(2026-03-16) 		321.44 87.69% 20,400 -2,200 -0.8
351.90
688
688
12 tháng
(2025-09-16) 		345.88 101.10% 91,700 1,800 0.6
293.25
688
688
24 tháng
(2024-09-23) 		439.30 176.63% 339,961 3,100 1.1
242.99
688
688
36 tháng
(2023-09-27) 		433.05 169.86% 469,134 3,100 1.1
202.14
688
688
60 tháng
(2021-10-07) 		555.75 420.21% 598,866 3,100 1.1
129.70
688
688
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
14/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
13/11/2023
275.52
 100 275.52 275.52 275.52 0 0 0
10/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
09/11/2023
275.52
 1 275.52 275.52 275.52 0 0 0
08/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
07/11/2023
275.52
 2 275.52 275.52 275.52 0 0 0
06/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
03/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
02/11/2023
275.52
 400 275.52 275.52 275.52 0 0 0
01/11/2023
266.34
 0 266.34 266.34 266.34 0 0 0
31/10/2023
266.34
 0 266.34 266.34 266.34 0 0 0
30/10/2023
266.34
 0 266.34 266.34 266.34 0 0 0
27/10/2023
266.34
 0 266.34 266.34 266.34 0 0 0
26/10/2023
275.52
 402 238.79 275.52 238.79 0 0 0
25/10/2023
252.56
 111 252.56 252.56 252.56 0 0 0
24/10/2023
247.97
 103 247.97 247.97 247.97 0 0 0
23/10/2023
247.97
 101 247.97 247.97 247.97 0 0 0
20/10/2023
247.97
 107 247.97 247.97 247.97 0 0 0
19/10/2023
242.92
 600 242.92 242.92 242.92 0 0 0
18/10/2023
211.23
 35,049 211.23 211.23 211.23 0 0 0
17/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
16/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
13/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
12/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
11/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
10/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
09/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
06/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
05/10/2023
210.77
 100 210.77 210.77 210.77 0 0 0
04/10/2023
247.97
 0 247.97 247.97 247.97 0 0 0
03/10/2023
247.97
 0 247.97 247.97 247.97 0 0 0
02/10/2023
247.97
 0 247.97 247.97 247.97 0 0 0
29/09/2023
247.97
 100 247.97 247.97 247.97 0 0 0
28/09/2023
216.74
 100 216.74 216.74 216.74 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 150%
27/09/2023
254.95
 200 254.95 254.95 254.95 0 0 0
26/09/2023
221.70
 400 221.70 221.70 221.70 0 0 0
25/09/2023
192.82
 0 192.82 192.82 192.82 0 0 0
22/09/2023
192.82
 0 192.82 192.82 192.82 0 0 0
21/09/2023
192.82
 100 192.82 192.82 192.82 0 0 0
20/09/2023
191.09
 0 191.09 191.09 191.09 0 0 0
19/09/2023
191.09
 0 191.09 191.09 191.09 0 0 0
18/09/2023
191.09
 0 191.09 191.09 191.09 0 0 0
15/09/2023
191.09
 0 191.09 191.09 191.09 0 0 0
14/09/2023
191.09
 300 191.09 191.09 191.09 0 0 0
13/09/2023
224.82
 200 224.82 224.82 224.82 0 0 0
12/09/2023
255.08
 100 255.08 255.08 255.08 0 0 0
11/09/2023
224.73
 100 224.73 224.73 224.73 0 0 0
08/09/2023
195.42
 0 195.42 195.42 195.42 0 0 0
07/09/2023
195.42
 0 195.42 195.42 195.42 0 0 0
06/09/2023
195.42
 100 195.42 195.42 195.42 0 0 0
05/09/2023
215.05
 0 215.05 215.05 215.05 0 0 0
31/08/2023
215.05
 100 215.05 215.05 215.05 0 0 0
30/08/2023
259.40
 200 246.43 259.40 246.43 0 0 0
29/08/2023
233.46
 100 233.46 233.46 233.46 0 0 0
28/08/2023
220.49
 100 220.49 220.49 220.49 0 0 0
25/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
24/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
23/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
22/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
21/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
18/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
17/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
16/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
15/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
14/08/2023
195.42
 116 195.42 195.42 195.42 0 0 0
11/08/2023
195.42
 1 195.42 195.42 195.42 0 0 0
10/08/2023
195.42
 2,000 195.42 195.42 195.42 0 0 0
09/08/2023
190.23
 0 190.23 190.23 190.23 0 0 0
08/08/2023
190.23
 0 190.23 190.23 190.23 0 0 0
07/08/2023
190.23
 0 190.23 190.23 190.23 0 0 0
04/08/2023
190.23
 0 190.23 190.23 190.23 0 0 0
03/08/2023
190.23
 0 190.23 190.23 190.23 0 0 0
02/08/2023
190.23
 0 190.23 190.23 190.23 0 0 0
01/08/2023
190.23
 0 190.23 190.23 190.23 0 0 0
31/07/2023
190.23
 29,000 190.23 190.23 190.23 0 0 0
28/07/2023
182.01
 300 182.01 182.01 182.01 0 0 0
27/07/2023
208.39
 0 208.39 208.39 208.39 0 0 0
26/07/2023
208.39
 0 208.39 208.39 208.39 0 0 0
25/07/2023
208.39
 0 208.39 208.39 208.39 0 0 0
24/07/2023
208.39
 0 208.39 208.39 208.39 0 0 0
21/07/2023
208.39
 0 208.39 208.39 208.39 0 0 0
20/07/2023
208.39
 300 208.39 208.39 208.39 0 0 0
19/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
18/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
17/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
14/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
13/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
12/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
11/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
10/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
07/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
06/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
05/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
04/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
03/07/2023
238.65
 0 238.65 238.65 238.65 0 0 0
30/06/2023
238.65
 0 238.65 238.65 238.65 0 0 0
29/06/2023
238.65
 38 238.65 238.65 238.65 0 0 0
28/06/2023
238.65
 300 238.65 238.65 238.65 0 0 0
27/06/2023
207.96
 0 207.96 207.96 207.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |