CTCP Bến xe Hà Nội (hnb)

12.50
-0.70
(-5.30%)
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
(2025-11-18) 		3 24% 7,200 0 0
12.50
18.60
13.20
2 tháng
(2025-10-20) 		3.50 29.17% 21,100 0 0
12
18.60
13.20
3 tháng
(2025-09-19) 		3.50 29.17% 31,700 0 0
11.70
18.60
13.20
6 tháng
(2025-06-23) 		3.80 32.48% 146,000 0 0
11.60
18.60
13.20
12 tháng
(2024-12-23) 		3.62 30.48% 189,201 2,500 0.0
10.45
18.60
13.20
24 tháng
(2023-12-29) 		3.84 32.91% 240,802 15,200 0.2
9.31
18.60
13.20
36 tháng
(2023-01-03) 		1.86 13.67% 281,590 23,900 0.3
7.80
18.60
13.20
60 tháng
(2021-01-13) 		3.77 32.14% 425,214 30,300 0.4
7.12
20.32
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
23/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
22/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
21/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
20/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
19/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
16/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
15/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
14/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
13/07/2021
19.80
 0 19.80 19.80 19.80 0 0 0
12/07/2021
19.80
 100 19.80 19.80 19.80 0 0 0
09/07/2021
17.28
 200 17.28 17.28 17.28 0 0 0
08/07/2021
20.32
 100 20.32 20.32 20.32 0 0 0
07/07/2021
17.80
 100 17.80 17.80 17.80 0 0 0
06/07/2021
15.55
 800 15.55 15.55 15.55 0 0 0
05/07/2021
13.55
 200 13.55 13.55 13.55 0 0 0
02/07/2021
11.81
 200 11.81 11.81 11.81 0 0 0
01/07/2021
10.34
 100 10.34 10.34 10.34 0 0 0
30/06/2021
9.03
 200 9.03 9.03 9.03 0 0 0
29/06/2021
7.90
 0 7.90 7.90 7.90 0 0 0
28/06/2021
7.90
 0 7.90 7.90 7.90 0 0 0
25/06/2021
7.90
 100 7.90 7.90 7.90 0 0 0
24/06/2021
8.86
 0 8.86 8.86 8.86 0 0 0
23/06/2021
8.86
 3,500 8.86 8.86 8.86 0 0 0
22/06/2021
7.12
 400 9.47 9.47 7.12 0 0 0
21/06/2021
8.25
 100 8.25 8.25 8.25 0 0 0
18/06/2021
8.16
 0 8.16 8.16 8.16 0 0 0
17/06/2021
8.16
 0 8.16 8.16 8.16 0 0 0
16/06/2021
8.16
 100 8.16 8.16 8.16 0 0 0
15/06/2021
7.82
 0 7.82 7.82 7.82 0 0 0
14/06/2021
7.82
 0 7.82 7.82 7.82 0 0 0
11/06/2021
7.82
 800 7.82 7.82 7.82 0 800 -0.0
10/06/2021
7.64
 0 7.64 7.64 7.64 0 0 0
09/06/2021
7.64
 0 7.64 7.64 7.64 0 0 0
08/06/2021
7.64
 0 7.64 7.64 7.64 0 0 0
07/06/2021
7.64
 200 7.64 7.64 7.64 0 0 0
04/06/2021
8.86
 0 8.86 8.86 8.86 0 0 0
03/06/2021
8.86
 0 8.86 8.86 8.86 0 0 0
02/06/2021
8.86
 0 8.86 8.86 8.86 0 0 0
01/06/2021
8.86
 0 8.86 8.86 8.86 0 0 0
31/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
28/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
27/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
26/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
25/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
24/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
21/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
20/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 6%
19/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
18/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
17/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
14/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
13/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
12/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
11/05/2021
8.86
 0 8.86 8.86 8.86 0 0 0
10/05/2021
8.86
 100 10.25 10.25 8.86 0 0 0
07/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
06/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
05/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
04/05/2021
10.25
 0 10.25 10.25 10.25 0 0 0
29/04/2021
10.25
 800 10.25 10.25 10.25 0 0 0
28/04/2021
11.40
 100 11.40 11.40 11.40 0 0 0
27/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
26/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
23/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
22/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
20/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
19/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
16/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
15/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
14/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
13/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
12/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
09/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
08/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
07/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
06/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
05/04/2021
11.40
 0 11.40 11.40 11.40 0 0 0
02/04/2021
11.40
 100 11.40 11.40 11.40 0 0 0
01/04/2021
10.25
 0 10.25 10.25 10.25 0 0 0
31/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
30/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
29/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
26/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
25/03/2021
10.25
 0 10.25 10.25 10.25 0 0 0
24/03/2021
10.25
 1,100 10.25 10.25 10.25 0 0 0
23/03/2021
11.48
 3,600 9.43 11.48 9.43 0 0 0
22/03/2021
11.07
 0 11.07 11.07 11.07 0 0 0
19/03/2021
11.07
 0 11.07 11.07 11.07 0 0 0
18/03/2021
11.07
 0 11.07 11.07 11.07 0 0 0
17/03/2021
11.07
 500 11.07 11.07 11.07 0 0 0
16/03/2021
12.30
 4,100 13.12 13.12 12.30 0 0 0
15/03/2021
14.35
 0 14.35 14.35 14.35 0 0 0
12/03/2021
14.35
 1,100 14.35 14.35 14.35 0 0 0
11/03/2021
16.32
 0 16.32 16.32 16.32 0 0 0
10/03/2021
16.32
 0 16.32 16.32 16.32 0 0 0
09/03/2021
16.32
 0 16.32 16.32 16.32 0 0 0
08/03/2021
16.32
 400 16.41 16.41 16.32 0 0 0
05/03/2021
16.41
 0 16.41 16.41 16.41 0 0 0
04/03/2021
16.41
 0 16.41 16.41 16.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |