CTCP Bia và Nước giải khát Hạ Long (hlb)

500
-9
(-1.77%)
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
(2026-09-08) 		110 15.99% 800 0 0
500
798
500
2 tháng
(2026-08-10) 		292.50 57.86% 1,800 100 0.1
500
798
500
3 tháng
(2026-07-10) 		352.60 79.16% 2,100 100 0.1
445.40
798
500
6 tháng
(2026-04-13) 		407 104.09% 6,700 -100 0.0
345
798
500
12 tháng
(2025-10-13) 		455.88 133.25% 86,500 3,100 1.1
293.25
798
500
24 tháng
(2024-10-18) 		507.37 174.57% 352,271 4,400 1.5
239.94
798
500
36 tháng
(2023-10-24) 		550.03 221.81% 446,810 4,400 1.5
202.14
798
500
60 tháng
(2021-11-03) 		657.48 467.89% 602,099 4,400 1.5
129.70
798
500
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
182.45
 100 182.45 182.45 182.45 0 0 0
24/10/2022
189.36
 0 189.36 189.36 189.36 0 0 0
21/10/2022
189.36
 0 189.36 189.36 189.36 0 0 0
20/10/2022
189.36
 0 189.36 189.36 189.36 0 0 0
19/10/2022
189.36
 400 189.36 189.36 189.36 0 0 0
18/10/2022
188.50
 100 188.50 188.50 188.50 0 0 0
17/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
14/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
13/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
12/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
11/10/2022
182.45
 100 182.45 182.45 182.45 0 0 0
10/10/2022
182.45
 201 182.45 182.45 182.45 0 0 0
07/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
06/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
05/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
04/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
03/10/2022
182.45
 0 182.45 182.45 182.45 0 0 0
30/09/2022
182.45
 0 182.45 182.45 182.45 0 0 0
29/09/2022
182.45
 0 182.45 182.45 182.45 0 0 0
28/09/2022
182.45
 0 182.45 182.45 182.45 0 0 0
27/09/2022
182.45
 100 182.45 182.45 182.45 0 0 0
26/09/2022
203.20
 0 203.20 203.20 203.20 0 0 0
23/09/2022
203.20
 0 203.20 203.20 203.20 0 0 0
22/09/2022
203.20
 0 203.20 203.20 203.20 0 0 0
21/09/2022
203.20
 0 203.20 203.20 203.20 0 0 0
20/09/2022
203.20
 100 203.20 203.20 203.20 0 0 0
19/09/2022
193.69
 100 193.69 193.69 193.69 0 0 0
16/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
15/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
14/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
13/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
12/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
09/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
08/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
07/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
06/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
05/09/2022
196.02
 0 196.02 196.02 196.02 0 0 0
31/08/2022
196.02
 0 196.02 196.02 196.02 0 0 0
30/08/2022
196.02
 0 196.02 196.02 196.02 0 0 0
29/08/2022
196.28
 1,500 195.42 196.28 195.42 0 0 0
26/08/2022
191.96
 0 191.96 191.96 191.96 0 0 0
25/08/2022
191.96
 0 191.96 191.96 191.96 0 0 0
24/08/2022
191.96
 700 191.96 191.96 191.96 0 0 0
23/08/2022
185.91
 500 185.91 185.91 185.91 0 0 0
22/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
19/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
18/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
17/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
16/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
15/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
12/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
11/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
10/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
09/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
08/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
05/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
04/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
03/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
02/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
01/08/2022
179.33
 0 179.33 179.33 179.33 0 0 0
29/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
28/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
27/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
26/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
25/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
22/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
21/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
20/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
19/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
18/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
15/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
14/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
13/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
12/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
11/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
08/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
07/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
06/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
05/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
04/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
01/07/2022
179.33
 0 179.33 179.33 179.33 0 0 0
30/06/2022
179.33
 1,200 179.33 179.33 179.33 0 0 0
29/06/2022
210.98
 100 210.98 210.98 210.98 0 0 0
28/06/2022
248.08
 0 248.08 248.08 248.08 0 0 0
27/06/2022
248.16
 1,200 248.16 248.16 247.30 0 0 0
24/06/2022
216.17
 100 216.17 216.17 216.17 0 0 0
23/06/2022
194.98
 0 194.98 194.98 194.98 0 0 0
22/06/2022
194.98
 900 194.98 194.98 194.98 0 0 0
21/06/2022
159.53
 19,900 172.94 172.94 159.53 0 0 0
20/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 100%
17/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
16/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
15/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
14/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
13/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
10/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
09/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
08/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
07/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0
06/06/2022
187.64
 0 187.64 187.64 187.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc