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)
18/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
15/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
14/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
13/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
12/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
11/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
08/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
07/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
06/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
05/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
04/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
01/03/2019
53.66
 0 53.66 53.66 53.66 0 0 0
28/02/2019
53.66
 0 53.66 53.66 53.66 0 0 0
27/02/2019
53.66
 0 53.66 53.66 53.66 0 0 0
26/02/2019
53.66
 0 53.66 53.66 53.66 0 0 0
25/02/2019
53.66
 0 53.66 53.66 53.66 0 0 0
22/02/2019
53.66
 500 53.66 53.66 53.66 0 0 0
21/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
20/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
19/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
18/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
15/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
14/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
13/02/2019
55.81
 100 55.81 55.81 55.81 0 0 0
12/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
11/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
01/02/2019
55.81
 0 55.81 55.81 55.81 0 0 0
31/01/2019
55.81
 300 55.81 55.81 55.81 0 0 0
30/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
29/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
28/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
25/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
24/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
23/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
22/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
21/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
18/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
17/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
16/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
15/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
14/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
11/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
10/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
09/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
08/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
07/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
04/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
03/01/2019
53.66
 0 53.66 53.66 53.66 0 0 0
02/01/2019
53.66
 100 53.66 53.66 53.66 0 0 0
28/12/2018
51.52
 200 51.52 51.52 51.52 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 50%
27/12/2018
47.22
 0 47.22 47.22 47.22 0 0 0
26/12/2018
47.23
 0 47.23 47.23 47.23 0 0 0
25/12/2018
47.23
 0 47.23 47.23 47.23 0 0 0
24/12/2018
47.23
 0 47.23 47.23 47.23 0 0 0
21/12/2018
47.23
 0 47.23 47.23 47.23 0 0 0
20/12/2018
47.23
 800 47.23 47.23 47.23 0 0 0
19/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
18/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
17/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
14/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
13/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
12/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
11/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
10/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
07/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
06/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
05/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
04/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
03/12/2018
45.89
 0 45.89 45.89 45.89 0 0 0
30/11/2018
45.89
 0 45.89 45.89 45.89 0 0 0
29/11/2018
45.89
 100 45.89 45.89 45.89 0 0 0
28/11/2018
39.91
 0 39.91 39.91 39.91 0 0 0
27/11/2018
39.91
 0 39.91 39.91 39.91 0 0 0
26/11/2018
39.91
 0 39.91 39.91 39.91 0 0 0
23/11/2018
39.91
 400 39.91 39.91 39.91 0 0 0
22/11/2018
39.91
 2,400 39.91 39.91 39.91 0 0 0
21/11/2018
36.58
 9,500 36.58 36.58 36.58 0 8,400 -0.5
20/11/2018
36.58
 200 36.58 36.58 36.58 200 200 0
19/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
16/11/2018
36.58
 200 36.58 36.58 36.58 0 200 0.0
15/11/2018
36.58
 100 36.58 36.58 36.58 0 100 0.0
14/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
13/11/2018
36.58
 700 36.58 36.58 36.58 0 700 0.0
12/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
09/11/2018
36.58
 700 36.58 36.58 36.58 0 0 0
08/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
07/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
06/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
05/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
02/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
01/11/2018
36.58
 0 36.58 36.58 36.58 0 0 0
31/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
30/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
29/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
26/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
25/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
24/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
23/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
22/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0
19/10/2018
36.58
 0 36.58 36.58 36.58 0 0 0

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