CTCP Bia và Nước giải khát Hạ Long (hlb)

261
0
(0%)
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)
18/09/2018
47.78
 100 47.78 47.78 47.78 0 0 0
17/09/2018
47.78
 2,300 47.78 47.78 47.78 0 2,000 -0.1
14/09/2018
46.19
 0 46.19 46.19 46.19 0 0 0
13/09/2018
46.19
 0 46.19 46.19 46.19 0 0 0
12/09/2018
46.19
 500 46.19 46.19 46.19 0 0 0
11/09/2018
47.78
 0 47.78 47.78 47.78 0 0 -0
10/09/2018
47.78
 500 47.78 47.78 47.78 0 500 -0.0
07/09/2018
47.14
 10 47.14 47.14 47.14 0 0 0
06/09/2018
47.14
 100 47.14 47.14 47.14 100 0 0.0
05/09/2018
47.14
 0 47.14 47.14 47.14 0 0 0
04/09/2018
47.14
 0 47.14 47.14 47.14 0 0 0
31/08/2018
47.14
 0 47.14 47.14 47.14 0 0 0
30/08/2018
47.14
 100 47.14 47.14 47.14 100 0 0.0
29/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
28/08/2018
47.78
 10 47.78 47.78 47.78 0 0 0
27/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
24/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
23/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
22/08/2018
47.78
 500 47.78 47.78 47.78 0 0 0
21/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
20/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
17/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
16/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
15/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
14/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
13/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
10/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
09/08/2018
47.78
 500 47.78 47.78 47.78 0 0 0
08/08/2018
47.78
 100 47.78 47.78 47.78 100 0 0.0
07/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
06/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
03/08/2018
47.78
 300 47.78 47.78 47.78 0 0 0
02/08/2018
49.37
 100 49.37 49.37 49.37 100 100 0
01/08/2018
47.78
 0 47.78 47.78 47.78 0 0 0
31/07/2018
47.78
 0 47.78 47.78 47.78 0 0 0
30/07/2018
47.78
 100 47.78 47.78 47.78 100 0 0.0
27/07/2018
50.17
 1,200 49.37 50.17 49.37 0 1,100 -0.1
26/07/2018
48.58
 800 48.58 48.58 48.58 200 800 -0.0
25/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
24/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
23/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
20/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
19/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
18/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
17/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
16/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
13/07/2018: Cổ tức tiền mặt tỉ lệ: 50%
13/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
12/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
11/07/2018
48.42
 0 48.42 48.42 48.42 0 0 0
10/07/2018
48.42
 100 48.42 48.42 48.42 0 0 0
09/07/2018
48.42
 400 48.42 48.42 48.42 0 400 -0.0
06/07/2018
42.16
 200 42.16 42.16 42.16 0 200 -0.0
05/07/2018
36.72
 100 36.72 36.72 36.72 0 100 -0.0
04/07/2018
31.93
 0 31.93 31.93 31.93 0 0 0
03/07/2018
31.93
 0 31.93 31.93 31.93 0 0 0
02/07/2018
31.93
 0 31.93 31.93 31.93 0 0 0
29/06/2018
31.93
 100 31.93 31.93 31.93 0 100 -0.0
28/06/2018
27.81
 0 27.81 27.81 27.81 0 0 0
27/06/2018
27.81
 100 27.81 27.81 27.81 0 0 0
26/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
25/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
22/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
21/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
20/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
19/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
18/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
15/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
14/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
13/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
12/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
11/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
08/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
07/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
06/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
05/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
04/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
01/06/2018
46.36
 0 46.36 46.36 46.36 0 0 0
31/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
30/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
29/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
28/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
25/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
24/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
23/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
22/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
21/05/2018
46.36
 0 46.36 46.36 46.36 0 0 0
18/05/2018
46.36
 500 46.36 46.36 46.36 0 0 0
17/05/2018
50.77
 0 50.77 50.77 50.77 0 0 0
16/05/2018
50.77
 0 50.77 50.77 50.77 0 0 0
15/05/2018: Cổ tức tiền mặt tỉ lệ: 60%
15/05/2018
50.77
 0 50.77 50.77 50.77 0 0 0
14/05/2018
50.77
 0 50.77 50.77 50.77 0 0 0
11/05/2018
50.77
 1,300 50.77 50.77 50.77 1,300 1,300 0
10/05/2018
46.03
 100 46.03 46.03 46.03 0 0 0
09/05/2018
47.39
 0 47.39 47.39 47.39 0 0 0
08/05/2018
47.39
 0 47.39 47.39 47.39 0 0 0
07/05/2018
47.39
 0 47.39 47.39 47.39 0 0 0
04/05/2018
47.39
 0 47.39 47.39 47.39 0 0 0
03/05/2018
47.39
 0 47.39 47.39 47.39 0 0 0
02/05/2018
47.39
 0 47.39 47.39 47.39 0 0 0
27/04/2018
47.39
 0 47.39 47.39 47.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |