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)
30/12/2019
86.77
 0 86.77 86.77 86.77 0 0 0
27/12/2019
87.34
 1,500 86.53 87.34 86.53 1,500 0 0.2
26/12/2019
86.53
 0 86.53 86.53 86.53 0 0 0
25/12/2019
86.53
 0 86.53 86.53 86.53 0 0 0
24/12/2019
86.53
 0 86.53 86.53 86.53 0 0 0
23/12/2019
86.53
 0 86.53 86.53 86.53 0 0 0
20/12/2019
86.53
 1,500 86.53 86.53 86.53 1,500 0 0.2
19/12/2019
83.26
 100 83.26 83.26 83.26 100 0 0.0
18/12/2019
81.63
 400 81.63 81.63 81.63 400 0 0.0
17/12/2019
80.81
 0 80.81 80.81 80.81 0 0 0
16/12/2019
80.81
 200 80.81 80.81 80.81 200 0 0.0
13/12/2019
76.73
 0 76.73 76.73 76.73 0 0 0
12/12/2019
76.73
 800 76.73 76.73 76.73 800 0 0.1
11/12/2019
78.37
 0 78.37 78.37 78.37 0 0 0
10/12/2019
78.37
 500 78.37 78.37 78.37 0 0 0
09/12/2019
71.75
 0 71.75 71.75 71.75 0 0 0
06/12/2019
71.02
 1,300 75.10 75.10 71.02 0 1,300 -0.1
05/12/2019
80.65
 200 77.55 80.65 77.55 0 0 0
04/12/2019
70.20
 0 70.20 70.20 70.20 0 0 0
03/12/2019
70.20
 100 70.20 70.20 70.20 0 0 0
02/12/2019
76.73
 0 76.73 76.73 76.73 0 0 0
29/11/2019
76.73
 10 76.73 76.73 76.73 0 0 0
28/11/2019
76.73
 100 76.73 76.73 76.73 0 0 0
27/11/2019
73.47
 400 74.94 74.94 73.47 0 0 0
26/11/2019
65.22
 0 65.22 65.22 65.22 0 0 0
25/11/2019
65.22
 100 65.22 65.22 65.22 0 0 0
22/11/2019
76.73
 2,800 76.73 76.73 76.73 0 0 0
21/11/2019
76.73
 110 76.73 76.73 76.73 0 0 0
20/11/2019
76.73
 300 76.73 76.73 76.73 0 0 0
19/11/2019
76.73
 100 76.73 76.73 76.73 0 0 0
18/11/2019
88.90
 100 88.90 88.90 88.90 0 0 0
15/11/2019
80.81
 0 80.81 80.81 80.81 0 0 0
14/11/2019
80.81
 1,000 80.81 80.81 80.81 0 0 0
13/11/2019
80.81
 0 80.81 80.81 80.81 0 0 0
12/11/2019
80.81
 0 80.81 80.81 80.81 0 0 0
11/11/2019
80.81
 100 80.81 80.81 80.81 0 0 0
08/11/2019
80.00
 10 80.00 80.00 80.00 0 0 0
07/11/2019
80.81
 200 79.18 80.81 79.18 0 0 0
06/11/2019
79.18
 100 79.18 79.18 79.18 0 0 0
05/11/2019
77.55
 400 77.55 77.55 77.55 0 0 0
04/11/2019
75.10
 400 75.10 75.10 75.10 0 0 0
01/11/2019
85.71
 0 85.71 85.71 85.71 0 0 0
31/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
30/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
29/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
28/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
25/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
24/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
23/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
22/10/2019
85.71
 0 85.71 85.71 85.71 0 0 0
21/10/2019
85.71
 500 85.71 85.71 85.71 0 0 0
18/10/2019
85.71
 1,500 85.71 85.71 85.71 0 0 0
17/10/2019
88.81
 1,000 88.81 88.81 88.81 0 0 0
16/10/2019
104.49
 0 104.49 104.49 104.49 0 0 0
15/10/2019
104.49
 0 104.49 104.49 104.49 0 0 0
14/10/2019
104.49
 0 104.49 104.49 104.49 0 0 0
11/10/2019
104.49
 0 104.49 104.49 104.49 0 0 0
10/10/2019
104.49
 0 104.49 104.49 104.49 0 0 0
09/10/2019
104.49
 0 104.49 104.49 104.49 0 0 0
08/10/2019
104.49
 100 104.49 104.49 104.49 0 0 0
07/10/2019
97.14
 0 97.14 97.14 97.14 0 0 0
04/10/2019
89.79
 200 104.49 104.49 89.79 0 0 0
03/10/2019
96.32
 0 96.32 96.32 96.32 0 0 0
02/10/2019
96.32
 0 96.32 96.32 96.32 0 0 0
01/10/2019
96.32
 100 96.32 96.32 96.32 0 0 0
30/09/2019
91.43
 100 91.43 91.43 91.43 0 0 0
27/09/2019
84.90
 400 79.18 84.90 70.20 0 0 0
26/09/2019
80.00
 0 80.00 80.00 80.00 0 0 0
25/09/2019
80.00
 0 80.00 80.00 80.00 0 0 0
24/09/2019
80.00
 0 80.00 80.00 80.00 0 0 0
23/09/2019
80.00
 100 80.00 80.00 80.00 0 0 0
20/09/2019
72.65
 0 72.65 72.65 72.65 0 0 0
19/09/2019
72.65
 0 72.65 72.65 72.65 0 0 0
18/09/2019
72.65
 0 72.65 72.65 72.65 0 0 0
17/09/2019
72.65
 1,300 72.65 72.65 72.65 0 0 0
16/09/2019
85.30
 100 85.30 85.30 85.30 0 0 0
13/09/2019
84.00
 0 84.00 84.00 84.00 0 0 0
12/09/2019
84.00
 0 84.00 84.00 84.00 0 0 0
11/09/2019
84.00
 100 84.00 84.00 84.00 0 0 0
10/09/2019
73.47
 1,100 73.47 77.55 70.20 200 0 0.0
09/09/2019
77.55
 1,000 97.63 97.63 77.55 0 0 0
06/09/2019
84.90
 100 84.90 84.90 84.90 0 0 0
05/09/2019
81.55
 100 81.55 81.55 81.55 0 0 0
04/09/2019
77.55
 3,700 77.55 77.55 77.55 0 0 0
03/09/2019
77.55
 2,000 77.55 77.55 77.55 0 0 0
30/08/2019
77.55
 900 77.55 78.20 77.55 0 0 0
29/08/2019
77.55
 400 78.37 78.37 77.55 0 0 0
28/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
27/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
26/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
23/08/2019
78.69
 0 78.69 78.69 78.69 0 0 0
22/08/2019
82.45
 1,300 77.55 82.45 77.55 0 0 0
21/08/2019
71.83
 0 71.83 71.83 71.83 0 0 0
20/08/2019
71.83
 0 71.83 71.83 71.83 0 0 0
19/08/2019
71.83
 0 71.83 71.83 71.83 0 0 0
16/08/2019
71.83
 100 71.83 71.83 71.83 0 0 0
15/08/2019
71.83
 200 71.83 71.83 71.83 0 0 0
14/08/2019
78.20
 0 78.20 78.20 78.20 0 0 0
13/08/2019
78.20
 100 78.20 78.20 78.20 0 0 0
12/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0

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