CTCP Bến xe Hà Nội (hnb)

14.60
1.80
(14.06%)
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
(2024-10-21) 		0.20 1.59% 6,900 -100 -0.0
11.70
14.20
12.80
2 tháng
(2024-09-23) 		-0.80 -5.88% 16,000 2,200 0.0
11
14.20
12.80
3 tháng
(2024-08-22) 		0.80 6.67% 20,800 4,600 0.1
11
14.20
12.80
6 tháng
(2024-05-24) 		1.85 16.89% 30,300 5,800 0.1
9.80
14.20
12.80
12 tháng
(2023-11-27) 		1 8.48% 57,300 13,700 0.2
8.21
16.14
12.80
24 tháng
(2022-12-01) 		-3.74 -22.62% 92,089 21,600 0.3
8.21
16.54
12.80
36 tháng
(2021-12-06) 		-1.64 -11.36% 142,512 27,200 0.4
8.21
16.72
12.80
60 tháng
(2019-12-17) 		-0.34 -2.55% 238,313 27,200 0.4
5.84
21.39
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
12.40
 0 12.40 12.40 12.40 0 0 0
01/07/2024
12.40
 0 12.40 12.40 12.40 0 0 0
28/06/2024
12.40
 0 12.40 12.40 12.40 0 0 0
27/06/2024
12.40
 0 12.40 12.40 12.40 0 0 0
26/06/2024
12.40
 0 12.40 12.40 12.40 0 0 0
25/06/2024
12.40
 0 12.40 12.40 12.40 0 0 0
24/06/2024
12.40
 0 12.40 12.40 12.40 0 0 0
21/06/2024
12.40
 100 12.40 12.40 12.40 0 0 0
20/06/2024
12.30
 100 12.30 12.30 12.30 0 0 0
19/06/2024
9.80
 1,700 11.60 11.60 9.80 0 0 0
18/06/2024
11.50
 0 11.50 11.50 11.50 0 0 0
17/06/2024
11.50
 100 11.50 11.50 11.50 0 100 -0.0
14/06/2024
13.10
 700 13.10 13.10 13.10 0 0 0
13/06/2024
11.40
 0 11.40 11.40 11.40 0 0 0
12/06/2024
11.40
 0 11.40 11.40 11.40 0 0 0
11/06/2024
11.40
 100 11.40 11.40 11.40 0 0 0
10/06/2024
11
 0 11 11 11 0 0 0
07/06/2024
11
 0 11 11 11 0 0 0
06/06/2024
11
 0 11 11 11 0 0 0
05/06/2024: Cổ tức tiền mặt tỉ lệ: 6.5%
05/06/2024
11
 0 11 11 11 0 0 0
04/06/2024
10.95
 0 10.95 10.95 10.95 0 0 0
03/06/2024
10.95
 0 10.95 10.95 10.95 0 0 0
31/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
30/05/2024
10.95
 100 10.95 10.95 10.95 0 100 -0.0
29/05/2024
12.55
 100 12.55 12.55 12.55 0 0 0
28/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
27/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
24/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
23/05/2024
10.95
 100 10.95 10.95 10.95 0 100 -0.0
22/05/2024
12.55
 200 12.55 12.55 12.55 200 0 0.0
21/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
20/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
17/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
16/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
15/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
14/05/2024
10.95
 100 10.95 10.95 10.95 0 0 0
13/05/2024
10.76
 0 10.76 10.76 10.76 0 0 0
10/05/2024
10.76
 0 10.76 10.76 10.76 0 0 0
09/05/2024
10.76
 100 10.76 10.76 10.76 0 100 -0.0
08/05/2024
12.55
 100 12.55 12.55 12.55 0 0 0
07/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
06/05/2024
10.95
 0 10.95 10.95 10.95 0 0 0
03/05/2024
10.95
 100 10.95 10.95 10.95 0 0 0
02/05/2024
10.76
 0 10.76 10.76 10.76 0 0 0
26/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
25/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
24/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
23/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
22/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
19/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
17/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
16/04/2024
10.76
 0 10.76 10.76 10.76 0 0 0
15/04/2024
10.76
 400 10.67 10.86 10.67 0 100 -0.0
12/04/2024
12.46
 100 12.46 12.46 12.46 100 0 0.0
11/04/2024
10.86
 0 10.86 10.86 10.86 0 0 0
10/04/2024
10.86
 0 10.86 10.86 10.86 0 0 0
09/04/2024
10.86
 0 10.86 10.86 10.86 0 0 0
08/04/2024
10.57
 400 11.14 11.14 10.57 100 0 0.0
05/04/2024
11.33
 500 11.33 11.33 10.57 400 0 0.0
04/04/2024
11.33
 0 11.33 11.33 11.33 0 0 0
03/04/2024
11.33
 0 11.33 11.33 11.33 0 0 0
02/04/2024
11.33
 100 11.33 11.33 11.33 0 100 -0.0
01/04/2024
13.22
 600 13.50 13.50 13.22 600 0 0.0
29/03/2024
11.80
 0 11.80 11.80 11.80 0 0 0
28/03/2024
11.80
 0 11.80 11.80 11.80 0 0 0
27/03/2024
11.80
 0 11.80 11.80 11.80 0 0 0
26/03/2024
11.80
 0 11.80 11.80 11.80 0 0 0
25/03/2024
11.80
 0 11.80 11.80 11.80 0 0 0
22/03/2024
11.80
 0 11.80 11.80 11.80 0 0 0
21/03/2024
11.80
 100 11.80 11.80 11.80 0 100 -0.0
20/03/2024
13.78
 3,700 13.78 13.78 13.78 2,600 0 0.0
19/03/2024
16.14
 0 16.14 16.14 16.14 0 0 0
18/03/2024
16.14
 0 16.14 16.14 16.14 0 0 0
15/03/2024
16.14
 100 16.14 16.14 16.14 0 0 0
14/03/2024
14.63
 0 14.63 14.63 14.63 0 0 0
13/03/2024
13.69
 200 15.58 15.58 13.69 0 0 0
12/03/2024
13.69
 100 13.69 13.69 13.69 0 0 0
11/03/2024
13.69
 0 13.69 13.69 13.69 0 0 0
08/03/2024
13.69
 0 13.69 13.69 13.69 0 0 0
07/03/2024
13.69
 0 13.69 13.69 13.69 0 0 0
06/03/2024
13.69
 0 13.69 13.69 13.69 0 0 0
05/03/2024
13.69
 0 13.69 13.69 13.69 0 0 0
04/03/2024
13.69
 0 13.69 13.69 13.69 0 0 0
01/03/2024
13.69
 0 13.69 13.69 13.69 0 0 0
29/02/2024
13.69
 0 13.69 13.69 13.69 0 0 0
28/02/2024
13.69
 0 13.69 13.69 13.69 0 0 0
27/02/2024
13.69
 0 13.69 13.69 13.69 0 0 0
26/02/2024
13.69
 4,000 13.69 13.69 13.69 2,000 0 0.0
23/02/2024
16.05
 0 16.05 16.05 16.05 0 0 0
22/02/2024
16.05
 0 16.05 16.05 16.05 0 0 0
21/02/2024
16.05
 100 16.05 16.05 16.05 0 0 0
20/02/2024
14.07
 0 14.07 14.07 14.07 0 0 0
19/02/2024
14.07
 0 14.07 14.07 14.07 0 0 0
16/02/2024
15.76
 1,500 13.78 15.76 13.78 0 0 0
15/02/2024
16.14
 0 16.14 16.14 16.14 0 0 0
07/02/2024
16.14
 0 16.14 16.14 16.14 0 0 0
06/02/2024
16.14
 0 16.14 16.14 16.14 0 0 0
05/02/2024
16.14
 100 16.14 16.14 16.14 0 0 0
02/02/2024
14.44
 100 14.44 14.44 14.44 0 0 0
01/02/2024
12.65
 0 12.65 12.65 12.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |