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)
28/11/2019
80.53
 100 80.53 80.53 80.53 0 0 0
27/11/2019
77.10
 400 78.64 78.64 77.10 0 0 0
26/11/2019
68.45
 0 68.45 68.45 68.45 0 0 0
25/11/2019
68.45
 100 68.45 68.45 68.45 0 0 0
22/11/2019
80.53
 2,800 80.53 80.53 80.53 0 0 0
21/11/2019
80.53
 110 80.53 80.53 80.53 0 0 0
20/11/2019
80.53
 300 80.53 80.53 80.53 0 0 0
19/11/2019
80.53
 100 80.53 80.53 80.53 0 0 0
18/11/2019
93.29
 100 93.29 93.29 93.29 0 0 0
15/11/2019
84.81
 0 84.81 84.81 84.81 0 0 0
14/11/2019
84.81
 1,000 84.81 84.81 84.81 0 0 0
13/11/2019
84.81
 0 84.81 84.81 84.81 0 0 0
12/11/2019
84.81
 0 84.81 84.81 84.81 0 0 0
11/11/2019
84.81
 100 84.81 84.81 84.81 0 0 0
08/11/2019
83.95
 10 83.95 83.95 83.95 0 0 0
07/11/2019
84.81
 200 83.10 84.81 83.10 0 0 0
06/11/2019
83.10
 100 83.10 83.10 83.10 0 0 0
05/11/2019
81.38
 400 81.38 81.38 81.38 0 0 0
04/11/2019
78.81
 400 78.81 78.81 78.81 0 0 0
01/11/2019
89.95
 0 89.95 89.95 89.95 0 0 0
31/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
30/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
29/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
28/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
25/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
24/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
23/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
22/10/2019
89.95
 0 89.95 89.95 89.95 0 0 0
21/10/2019
89.95
 500 89.95 89.95 89.95 0 0 0
18/10/2019
89.95
 1,500 89.95 89.95 89.95 0 0 0
17/10/2019
93.20
 1,000 93.20 93.20 93.20 0 0 0
16/10/2019
109.65
 0 109.65 109.65 109.65 0 0 0
15/10/2019
109.65
 0 109.65 109.65 109.65 0 0 0
14/10/2019
109.65
 0 109.65 109.65 109.65 0 0 0
11/10/2019
109.65
 0 109.65 109.65 109.65 0 0 0
10/10/2019
109.65
 0 109.65 109.65 109.65 0 0 0
09/10/2019
109.65
 0 109.65 109.65 109.65 0 0 0
08/10/2019
109.65
 100 109.65 109.65 109.65 0 0 0
07/10/2019
101.94
 0 101.94 101.94 101.94 0 0 0
04/10/2019
94.23
 200 109.65 109.65 94.23 0 0 0
03/10/2019
101.09
 0 101.09 101.09 101.09 0 0 0
02/10/2019
101.09
 0 101.09 101.09 101.09 0 0 0
01/10/2019
101.09
 100 101.09 101.09 101.09 0 0 0
30/09/2019
95.95
 100 95.95 95.95 95.95 0 0 0
27/09/2019
89.09
 400 83.10 89.09 73.67 0 0 0
26/09/2019
83.95
 0 83.95 83.95 83.95 0 0 0
25/09/2019
83.95
 0 83.95 83.95 83.95 0 0 0
24/09/2019
83.95
 0 83.95 83.95 83.95 0 0 0
23/09/2019
83.95
 100 83.95 83.95 83.95 0 0 0
20/09/2019
76.24
 0 76.24 76.24 76.24 0 0 0
19/09/2019
76.24
 0 76.24 76.24 76.24 0 0 0
18/09/2019
76.24
 0 76.24 76.24 76.24 0 0 0
17/09/2019
76.24
 1,300 76.24 76.24 76.24 0 0 0
16/09/2019
89.52
 100 89.52 89.52 89.52 0 0 0
13/09/2019
88.15
 0 88.15 88.15 88.15 0 0 0
12/09/2019
88.15
 0 88.15 88.15 88.15 0 0 0
11/09/2019
88.15
 100 88.15 88.15 88.15 0 0 0
10/09/2019
77.10
 1,100 77.10 81.38 73.67 200 0 0.0
09/09/2019
81.38
 1,000 102.46 102.46 81.38 0 0 0
06/09/2019
89.09
 100 89.09 89.09 89.09 0 0 0
05/09/2019
85.58
 100 85.58 85.58 85.58 0 0 0
04/09/2019
81.38
 3,700 81.38 81.38 81.38 0 0 0
03/09/2019
81.38
 2,000 81.38 81.38 81.38 0 0 0
30/08/2019
81.38
 900 81.38 82.07 81.38 0 0 0
29/08/2019
81.38
 400 82.24 82.24 81.38 0 0 0
28/08/2019
82.58
 0 82.58 82.58 82.58 0 0 0
27/08/2019
82.58
 0 82.58 82.58 82.58 0 0 0
26/08/2019
82.58
 0 82.58 82.58 82.58 0 0 0
23/08/2019
82.58
 0 82.58 82.58 82.58 0 0 0
22/08/2019
86.52
 1,300 81.38 86.52 81.38 0 0 0
21/08/2019
75.39
 0 75.39 75.39 75.39 0 0 0
20/08/2019
75.39
 0 75.39 75.39 75.39 0 0 0
19/08/2019
75.39
 0 75.39 75.39 75.39 0 0 0
16/08/2019
75.39
 100 75.39 75.39 75.39 0 0 0
15/08/2019
75.39
 200 75.39 75.39 75.39 0 0 0
14/08/2019
82.07
 0 82.07 82.07 82.07 0 0 0
13/08/2019
82.07
 100 82.07 82.07 82.07 0 0 0
12/08/2019
96.55
 0 96.55 96.55 96.55 0 0 0
09/08/2019
96.55
 0 96.55 96.55 96.55 0 0 0
08/08/2019
96.55
 0 96.55 96.55 96.55 0 0 0
07/08/2019
96.55
 0 96.55 96.55 96.55 0 0 0
06/08/2019
96.55
 0 96.55 96.55 96.55 0 0 0
05/08/2019
96.55
 100 96.55 96.55 96.55 0 0 0
02/08/2019
83.95
 100 83.95 83.95 83.95 0 0 0
01/08/2019
83.95
 100 83.95 83.95 83.95 0 0 0
31/07/2019
81.81
 100 81.81 81.81 81.81 0 0 0
30/07/2019
71.53
 0 71.53 71.53 71.53 0 0 0
29/07/2019
71.53
 0 71.53 71.53 71.53 0 0 0
26/07/2019
71.53
 0 71.53 71.53 71.53 0 0 0
25/07/2019
71.53
 0 71.53 71.53 71.53 0 0 0
24/07/2019
71.53
 0 71.53 71.53 71.53 0 0 0
23/07/2019
71.53
 0 71.53 71.53 71.53 0 0 0
22/07/2019
71.53
 0 71.53 71.53 71.53 0 0 0
19/07/2019
71.53
 100 71.53 71.53 71.53 0 0 0
18/07/2019
80.53
 100 80.53 80.53 80.53 0 0 0
17/07/2019
77.10
 0 77.10 77.10 77.10 0 0 0
16/07/2019
77.10
 0 77.10 77.10 77.10 0 0 0
15/07/2019
77.10
 10 77.10 77.10 77.10 0 0 0
12/07/2019
77.10
 0 77.10 77.10 77.10 0 0 0
11/07/2019
77.10
 0 77.10 77.10 77.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |