CTCP Bia và Nước giải khát Hạ Long (hlb)

300.10
39.10
(14.98%)
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
(2024-08-20) 		6 2.35% 44,400 0 0
255
304
261
2 tháng
(2024-07-22) 		-39 -13% 47,000 0 0
255
304
261
3 tháng
(2024-06-21) 		9.20 3.65% 75,100 0 0
250
304
261
6 tháng
(2024-03-25) 		-40.67 -13.48% 84,576 0 0
227.27
304
261
12 tháng
(2023-09-25) 		58.64 28.98% 129,122 0 0
202.36
332.51
261
24 tháng
(2022-09-30) 		69.53 36.32% 205,633 0 0
136.11
332.51
261
36 tháng
(2021-10-05) 		122.21 88.05% 258,454 0 0
136.11
332.51
261
60 tháng
(2019-10-16) 		151.35 138.02% 370,903 4,700 0.6
64.34
332.51
261
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
113.08
 0 113.08 113.08 113.08 0 0 0
05/02/2021
113.08
 68 113.08 113.08 113.08 0 0 0
04/02/2021
113.08
 0 113.08 113.08 113.08 0 0 0
03/02/2021
113.08
 0 113.08 113.08 113.08 0 0 0
02/02/2021
113.08
 0 113.08 113.08 113.08 0 0 0
01/02/2021
113.08
 100 113.08 113.08 113.08 0 0 0
29/01/2021
132.87
 0 132.87 132.87 132.87 0 0 0
28/01/2021
132.87
 100 132.87 132.87 132.87 0 0 0
27/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
26/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
25/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
22/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
21/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
20/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
19/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
18/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
15/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
14/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
13/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
12/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
11/01/2021
115.65
 6,100 115.65 115.65 115.65 0 0 0
08/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
07/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
06/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
05/01/2021
115.65
 0 115.65 115.65 115.65 0 0 0
04/01/2021
115.65
 500 115.65 115.65 115.65 0 100 -0.0
31/12/2020
115.65
 168 115.65 115.65 115.65 0 0 0
30/12/2020
101.09
 0 101.09 101.09 101.09 0 0 0
29/12/2020
101.09
 300 101.09 101.09 101.09 0 0 0
28/12/2020
118.65
 0 118.65 118.65 118.65 0 0 0
25/12/2020
118.65
 0 118.65 118.65 118.65 0 0 0
24/12/2020
122.50
 400 107.08 122.50 107.08 100 0 0.0
23/12/2020
107.08
 100 107.08 107.08 107.08 0 0 0
22/12/2020
108.71
 1,600 98.52 108.71 98.52 0 0 0
21/12/2020
94.58
 100 94.58 94.58 94.58 0 0 0
18/12/2020
82.24
 100 82.24 82.24 82.24 0 0 0
17/12/2020
71.10
 1,400 77.36 77.36 71.10 0 0 0
16/12/2020
80.10
 5,000 81.38 81.38 80.10 0 0 0
15/12/2020
94.06
 2,400 94.06 94.06 94.06 0 0 0
14/12/2020
107.17
 1,100 143.83 143.83 107.17 0 0 0
11/12/2020
125.07
 200 125.07 125.07 125.07 0 0 0
10/12/2020
156.77
 300 125.84 157.63 125.84 0 0 0
09/12/2020
116.51
 2,200 152.49 155.06 116.51 0 0 0
08/12/2020
135.01
 0 135.01 135.01 135.01 0 0 0
07/12/2020
135.01
 0 135.01 135.01 135.01 0 0 0
04/12/2020
135.01
 0 135.01 135.01 135.01 0 0 0
03/12/2020
135.01
 0 135.01 135.01 135.01 0 0 0
02/12/2020
110.17
 1,800 129.36 138.78 110.17 0 0 0
01/12/2020
109.65
 2,800 128.50 130.21 109.65 0 0 0
30/11/2020
114.11
 0 114.11 114.11 114.11 0 0 0
27/11/2020
113.94
 3,000 99.46 114.28 113.94 0 0 0
26/11/2020
99.46
 100 99.46 99.46 99.46 0 0 0
25/11/2020
86.52
 3,000 86.52 86.52 86.52 0 0 0
24/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
23/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
20/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
19/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
18/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
17/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
16/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
13/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
12/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
11/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
10/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
09/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
06/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
05/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
04/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
03/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
02/11/2020
95.95
 0 95.95 95.95 95.95 0 0 0
30/10/2020
95.95
 0 95.95 95.95 95.95 0 0 0
29/10/2020
95.95
 0 95.95 95.95 95.95 0 0 0
28/10/2020
95.95
 0 95.95 95.95 95.95 0 0 0
27/10/2020
95.95
 0 95.95 95.95 95.95 0 0 0
26/10/2020
95.95
 0 95.95 95.95 95.95 0 0 0
23/10/2020
95.95
 0 95.95 95.95 95.95 0 0 0
22/10/2020
95.95
 0 95.95 95.95 95.95 0 0 0
21/10/2020
95.95
 1,200 95.95 95.95 95.95 0 0 0
20/10/2020
96.80
 0 96.80 96.80 96.80 0 0 0
19/10/2020
96.80
 100 96.80 96.80 96.80 0 0 0
16/10/2020
85.75
 0 85.75 85.75 85.75 0 0 0
15/10/2020
85.75
 1,300 85.75 85.75 85.75 0 0 0
14/10/2020
95.09
 0 95.09 95.09 95.09 0 0 0
13/10/2020
95.09
 1,200 95.09 95.09 95.09 0 0 0
12/10/2020
89.95
 300 89.95 89.95 89.95 0 0 0
09/10/2020
88.41
 0 88.41 88.41 88.41 0 0 0
08/10/2020
88.41
 0 88.41 88.41 88.41 0 0 0
07/10/2020
88.41
 0 88.41 88.41 88.41 0 0 0
06/10/2020
88.41
 0 88.41 88.41 88.41 0 0 0
05/10/2020
88.41
 0 88.41 88.41 88.41 0 0 0
02/10/2020
88.41
 600 88.32 88.41 88.32 0 0 0
01/10/2020
76.93
 13,000 76.93 76.93 76.93 0 0 0
30/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0
29/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0
28/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0
25/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0
24/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0
23/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0
22/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0
21/09/2020
90.46
 0 90.46 90.46 90.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |