CTCP Bến xe Hà Nội (hnb)

18.20
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
(2025-11-17) 		5.70 45.60% 9,500 0 0
12.50
18.60
18.20
2 tháng
(2025-10-17) 		6.20 51.67% 21,000 0 0
12
18.60
18.20
3 tháng
(2025-09-17) 		6.20 51.67% 31,700 0 0
11.70
18.60
18.20
6 tháng
(2025-06-19) 		5.40 42.19% 145,900 0 0
11.60
18.60
18.20
12 tháng
(2024-12-23) 		6.32 53.21% 189,101 2,500 0.0
10.45
18.60
18.20
24 tháng
(2023-12-27) 		6.54 56.06% 240,702 15,200 0.2
9.31
18.60
18.20
36 tháng
(2023-01-03) 		4.56 33.47% 281,490 23,900 0.3
7.80
18.60
18.20
60 tháng
(2021-01-11) 		6.47 55.16% 425,114 30,300 0.4
7.12
20.32
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
11.40
 200 10.93 11.40 10.93 0 100 -0.0
03/10/2024
11.97
 0 11.97 11.97 11.97 0 0 0
02/10/2024
11.97
 4,100 11.97 11.97 11.97 2,500 0 0.0
01/10/2024
10.45
 1,000 10.45 10.45 10.45 0 0 0
30/09/2024
11.59
 0 11.59 11.59 11.59 0 0 0
27/09/2024
11.59
 0 11.59 11.59 11.59 0 0 0
26/09/2024
11.59
 0 11.59 11.59 11.59 0 0 0
25/09/2024
11.59
 0 11.59 11.59 11.59 0 0 0
24/09/2024
11.59
 100 11.59 11.59 11.59 100 100 0
23/09/2024
12.92
 100 12.92 12.92 12.92 100 0 0.0
20/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
19/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
18/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
17/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
16/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
13/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
12/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
11/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
10/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
09/09/2024
11.50
 100 11.50 11.50 11.50 0 0 0
06/09/2024
13.21
 2,400 12.92 13.21 12.92 2,400 0 0.0
05/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
04/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
30/08/2024
11.50
 800 11.40 11.50 11.40 0 0 0
29/08/2024
11.50
 0 11.50 11.50 11.50 0 0 0
28/08/2024
11.50
 0 11.50 11.50 11.50 0 0 0
27/08/2024
11.50
 0 11.50 11.50 11.50 0 0 0
26/08/2024
11.78
 300 10.83 11.78 10.83 0 100 -0.0
23/08/2024
11.88
 1,200 11.40 11.88 11.40 100 0 0.0
22/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
21/08/2024
11.40
 100 11.40 11.40 11.40 100 0 0.0
20/08/2024
11.40
 1,100 11.40 11.40 11.40 1,100 0 0.0
19/08/2024
10.45
 100 10.45 10.45 10.45 0 100 -0.0
16/08/2024
11.88
 800 10.17 11.88 10.17 0 100 -0.0
15/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
14/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
13/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
12/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
09/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
08/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
07/08/2024
11.40
 0 11.40 11.40 11.40 0 0 0
06/08/2024
11.40
 100 11.40 11.40 11.40 0 0 0
05/08/2024
10.64
 0 10.64 10.64 10.64 0 0 0
02/08/2024
10.64
 0 10.64 10.64 10.64 0 0 0
01/08/2024
10.64
 100 10.64 10.64 10.64 0 100 -0.0
31/07/2024
12.26
 2,000 12.26 12.26 12.26 0 0 0
30/07/2024
11.40
 300 11.40 11.40 11.40 300 0 0.0
29/07/2024
10.74
 200 10.74 10.74 10.74 0 0 0
26/07/2024
11.40
 200 10.17 11.40 10.17 0 0 0
25/07/2024
11.40
 300 11.40 11.40 11.40 300 0 0.0
24/07/2024
11.12
 0 11.12 11.12 11.12 0 0 0
23/07/2024
10.74
 300 11.78 11.78 10.74 100 0 0.0
22/07/2024
10.55
 0 10.55 10.55 10.55 0 0 0
19/07/2024
10.55
 0 10.55 10.55 10.55 0 0 0
18/07/2024
10.55
 0 10.55 10.55 10.55 0 0 0
17/07/2024
10.55
 100 10.55 10.55 10.55 0 100 -0.0
16/07/2024
12.07
 100 12.07 12.07 12.07 0 0 0
15/07/2024
10.55
 300 10.45 10.55 10.45 0 0 0
12/07/2024
11.50
 0 11.50 11.50 11.50 0 0 0
11/07/2024
11.50
 0 11.50 11.50 11.50 0 0 0
10/07/2024
11.50
 0 11.50 11.50 11.50 0 0 0
09/07/2024
11.50
 100 11.50 11.50 11.50 0 100 -0.0
08/07/2024
13.50
 200 13.40 13.50 13.40 0 0 0
05/07/2024
11.78
 100 11.78 11.78 11.78 0 0 0
04/07/2024
11.78
 0 11.78 11.78 11.78 0 0 0
03/07/2024
11.78
 0 11.78 11.78 11.78 0 0 0
02/07/2024
11.78
 0 11.78 11.78 11.78 0 0 0
01/07/2024
11.78
 0 11.78 11.78 11.78 0 0 0
28/06/2024
11.78
 0 11.78 11.78 11.78 0 0 0
27/06/2024
11.78
 0 11.78 11.78 11.78 0 0 0
26/06/2024
11.78
 0 11.78 11.78 11.78 0 0 0
25/06/2024
11.78
 0 11.78 11.78 11.78 0 0 0
24/06/2024
11.78
 0 11.78 11.78 11.78 0 0 0
21/06/2024
11.78
 100 11.78 11.78 11.78 0 0 0
20/06/2024
11.69
 100 11.69 11.69 11.69 0 0 0
19/06/2024
9.31
 1,700 11.02 11.02 9.31 0 0 0
18/06/2024
10.93
 0 10.93 10.93 10.93 0 0 0
17/06/2024
10.93
 100 10.93 10.93 10.93 0 100 -0.0
14/06/2024
12.45
 700 12.45 12.45 12.45 0 0 0
13/06/2024
10.83
 0 10.83 10.83 10.83 0 0 0
12/06/2024
10.83
 0 10.83 10.83 10.83 0 0 0
11/06/2024
10.83
 100 10.83 10.83 10.83 0 0 0
10/06/2024
10.45
 0 10.45 10.45 10.45 0 0 0
07/06/2024
10.45
 0 10.45 10.45 10.45 0 0 0
06/06/2024
10.45
 0 10.45 10.45 10.45 0 0 0
05/06/2024: Cổ tức tiền mặt tỉ lệ: 6.5%
05/06/2024
10.45
 0 10.45 10.45 10.45 0 0 0
04/06/2024
10.41
 0 10.41 10.41 10.41 0 0 0
03/06/2024
10.41
 0 10.41 10.41 10.41 0 0 0
31/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0
30/05/2024
10.41
 100 10.41 10.41 10.41 0 100 -0.0
29/05/2024
11.93
 100 11.93 11.93 11.93 0 0 0
28/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0
27/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0
24/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0
23/05/2024
10.41
 100 10.41 10.41 10.41 0 100 -0.0
22/05/2024
11.93
 200 11.93 11.93 11.93 200 0 0.0
21/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0
20/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0
17/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0
16/05/2024
10.41
 0 10.41 10.41 10.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |