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)
10/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
07/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
06/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
05/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
04/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
03/04/2023
238.84
 0 238.84 238.84 238.84 0 0 0
31/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
30/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
29/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
28/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
27/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
24/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
23/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
22/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
21/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
20/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
17/03/2023
238.84
 0 238.84 238.84 238.84 0 0 0
16/03/2023
238.84
 400 238.84 238.84 238.84 0 0 0
15/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
14/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
13/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
10/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
09/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
08/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
07/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
06/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
03/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
02/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
01/03/2023
212.30
 0 212.30 212.30 212.30 0 0 0
28/02/2023
212.30
 0 212.30 212.30 212.30 0 0 0
27/02/2023
212.30
 0 212.30 212.30 212.30 0 0 0
24/02/2023
212.30
 100 212.30 212.30 212.30 0 0 0
23/02/2023
216.72
 0 216.72 216.72 216.72 0 0 0
22/02/2023
216.72
 0 216.72 216.72 216.72 0 0 0
21/02/2023
216.72
 0 216.72 216.72 216.72 0 0 0
20/02/2023
216.72
 500 216.72 216.72 216.72 0 0 0
17/02/2023
209.21
 0 209.21 209.21 209.21 0 0 0
16/02/2023
209.21
 0 209.21 209.21 209.21 0 0 0
15/02/2023
209.21
 0 209.21 209.21 209.21 0 0 0
14/02/2023
209.21
 200 209.21 209.21 209.21 0 0 0
13/02/2023
209.56
 0 209.56 209.56 209.56 0 0 0
10/02/2023
209.56
 100 209.56 209.56 209.56 0 0 0
09/02/2023
182.23
 100 182.23 182.23 182.23 0 0 0
08/02/2023
205.22
 0 205.22 205.22 205.22 0 0 0
07/02/2023
205.22
 0 205.22 205.22 205.22 0 0 0
06/02/2023
205.22
 100 205.22 205.22 205.22 0 0 0
03/02/2023
205.31
 0 205.31 205.31 205.31 0 0 0
02/02/2023
205.31
 0 205.31 205.31 205.31 0 0 0
01/02/2023
207.88
 700 203.46 207.88 203.46 0 0 0
31/01/2023
203.46
 0 203.46 203.46 203.46 0 0 0
30/01/2023
203.46
 100 203.46 203.46 203.46 0 0 0
27/01/2023
212.30
 0 212.30 212.30 212.30 0 0 0
19/01/2023
212.30
 0 212.30 212.30 212.30 0 0 0
18/01/2023
212.30
 0 212.30 212.30 212.30 0 0 0
17/01/2023
212.30
 100 212.30 212.30 212.30 0 0 0
16/01/2023
249.45
 0 249.45 249.45 249.45 0 0 0
13/01/2023
249.45
 100 249.45 249.45 249.45 0 0 0
12/01/2023
217.61
 100 217.61 217.61 217.61 0 0 0
11/01/2023
190.19
 500 190.19 190.19 190.19 0 0 0
10/01/2023
202.57
 100 202.57 202.57 202.57 0 0 0
09/01/2023
190.63
 200 191.96 191.96 190.63 0 0 0
06/01/2023
199.03
 100 199.03 199.03 199.03 0 0 0
05/01/2023
220.26
 0 220.26 220.26 220.26 0 0 0
04/01/2023
220.26
 100 220.26 220.26 220.26 0 0 0
03/01/2023
203.46
 0 203.46 203.46 203.46 0 0 0
30/12/2022
203.37
 700 203.46 203.46 203.37 0 0 0
29/12/2022
204.43
 0 204.43 204.43 204.43 0 0 0
28/12/2022
204.43
 0 204.43 204.43 204.43 0 0 0
27/12/2022
204.43
 0 204.43 204.43 204.43 0 0 0
26/12/2022
204.43
 0 204.43 204.43 204.43 0 0 0
23/12/2022
204.43
 0 204.43 204.43 204.43 0 0 0
22/12/2022
204.43
 0 204.43 204.43 204.43 0 0 0
21/12/2022
204.43
 100 204.43 204.43 204.43 0 0 0
20/12/2022
177.80
 100 177.80 177.80 177.80 0 0 0
19/12/2022
185.76
 100 185.76 185.76 185.76 0 0 0
16/12/2022
194.61
 100 194.61 194.61 194.61 0 0 0
15/12/2022
196.38
 100 196.38 196.38 196.38 0 0 0
14/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
13/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
12/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
09/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
08/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
07/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
06/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
05/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
02/12/2022
207.88
 0 207.88 207.88 207.88 0 0 0
01/12/2022
207.88
 100 207.88 207.88 207.88 0 0 0
30/11/2022
184.88
 100 184.88 184.88 184.88 0 0 0
29/11/2022
182.23
 100 182.23 182.23 182.23 0 0 0
28/11/2022
180.46
 100 180.46 180.46 180.46 0 0 0
25/11/2022
176.92
 100 176.92 176.92 176.92 0 0 0
24/11/2022
179.57
 100 179.57 179.57 179.57 0 0 0
23/11/2022
178.69
 200 176.92 178.69 176.92 0 0 0
22/11/2022
176.92
 100 176.92 176.92 176.92 0 0 0
21/11/2022
178.69
 100 178.69 178.69 178.69 0 0 0
18/11/2022
167.89
 100 167.89 167.89 167.89 0 0 0
17/11/2022
152.59
 12,200 145.96 152.59 145.96 0 0 0
16/11/2022
132.69
 0 132.69 132.69 132.69 0 0 0
15/11/2022
132.69
 17,000 132.69 132.69 132.69 0 0 0
14/11/2022
142.42
 0 142.42 142.42 142.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |