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)
09/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
08/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
07/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
06/08/2019
92.00
 0 92.00 92.00 92.00 0 0 0
05/08/2019
92.00
 100 92.00 92.00 92.00 0 0 0
02/08/2019
80.00
 100 80.00 80.00 80.00 0 0 0
01/08/2019
80.00
 100 80.00 80.00 80.00 0 0 0
31/07/2019
77.96
 100 77.96 77.96 77.96 0 0 0
30/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
29/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
26/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
25/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
24/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
23/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
22/07/2019
68.16
 0 68.16 68.16 68.16 0 0 0
19/07/2019
68.16
 100 68.16 68.16 68.16 0 0 0
18/07/2019
76.73
 100 76.73 76.73 76.73 0 0 0
17/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
16/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
15/07/2019
73.47
 10 73.47 73.47 73.47 0 0 0
12/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
11/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
10/07/2019
73.47
 0 73.47 73.47 73.47 0 0 0
09/07/2019
73.47
 100 73.47 73.47 73.47 0 0 0
08/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
05/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
04/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
03/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
02/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
01/07/2019
71.51
 0 71.51 71.51 71.51 0 0 0
28/06/2019
71.51
 10 71.51 71.51 71.51 0 0 0
27/06/2019
71.51
 10 71.51 71.51 71.51 0 0 0
26/06/2019
71.51
 0 71.51 71.51 71.51 0 0 0
25/06/2019
71.51
 0 71.51 71.51 71.51 0 0 0
24/06/2019
70.20
 800 72.65 72.65 70.20 200 0 0.0
21/06/2019
75.67
 0 75.67 75.67 75.67 0 0 0
20/06/2019
75.67
 0 75.67 75.67 75.67 0 0 0
19/06/2019
73.47
 1,500 76.73 76.73 73.47 0 0 0
18/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
17/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
14/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
13/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
12/06/2019
76.73
 0 76.73 76.73 76.73 0 0 0
11/06/2019
76.73
 100 76.73 76.73 76.73 0 0 0
10/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
07/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
06/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
05/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
04/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
03/06/2019
76.57
 0 76.57 76.57 76.57 0 0 0
31/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
30/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
29/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
28/05/2019
76.57
 0 76.57 76.57 76.57 0 0 0
27/05/2019
76.57
 100 76.57 76.57 76.57 0 0 0
24/05/2019
66.61
 0 66.61 66.61 66.61 0 0 0
23/05/2019
66.61
 30 66.61 66.61 66.61 0 0 0
22/05/2019
66.61
 200 66.61 66.61 66.61 0 0 0
21/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
20/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
17/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
16/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
15/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
14/05/2019: Cổ tức tiền mặt tỉ lệ: 100%
14/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
13/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
10/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
09/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
08/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
07/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
06/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
03/05/2019
57.96
 0 57.96 57.96 57.96 0 0 0
02/05/2019
57.96
 100 57.96 57.96 57.96 0 0 0
26/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
25/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
24/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
23/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
22/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
19/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
18/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
17/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
16/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
12/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
11/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
10/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
09/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
08/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
05/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
04/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
03/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
02/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
01/04/2019
53.66
 0 53.66 53.66 53.66 0 0 0
29/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
28/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
27/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
26/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
25/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
22/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
21/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
20/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
19/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0

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