CTCP Bia và Nước giải khát Hạ Long (hlb)

300.10
39.10
(14.98%)
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
(2024-08-21) 		6.90 2.35% 44,500 0 0
255
304
300.10
2 tháng
(2024-07-22) 		0.10 0.03% 47,400 0 0
255
304
300.10
3 tháng
(2024-06-24) 		48.30 19.18% 75,500 0 0
250
304
300.10
6 tháng
(2024-03-25) 		-1.57 -0.52% 84,976 0 0
227.27
304
300.10
12 tháng
(2023-09-26) 		67.44 28.98% 129,522 0 0
212.13
332.51
300.10
24 tháng
(2022-10-03) 		108.63 56.74% 206,033 0 0
136.11
332.51
300.10
36 tháng
(2021-10-06) 		161.31 116.22% 258,854 0 0
136.11
332.51
300.10
60 tháng
(2019-10-17) 		206.90 221.98% 371,303 4,700 0.6
64.34
332.51
300.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
214.61
 0 214.61 214.61 214.61 0 0 0
14/02/2023
214.61
 200 214.61 214.61 214.61 0 0 0
13/02/2023
214.97
 0 214.97 214.97 214.97 0 0 0
10/02/2023
214.97
 100 214.97 214.97 214.97 0 0 0
09/02/2023
186.93
 100 186.93 186.93 186.93 0 0 0
08/02/2023
210.52
 0 210.52 210.52 210.52 0 0 0
07/02/2023
210.52
 0 210.52 210.52 210.52 0 0 0
06/02/2023
210.52
 100 210.52 210.52 210.52 0 0 0
03/02/2023
210.61
 0 210.61 210.61 210.61 0 0 0
02/02/2023
210.61
 0 210.61 210.61 210.61 0 0 0
01/02/2023
213.24
 700 208.71 213.24 208.71 0 0 0
31/01/2023
208.71
 0 208.71 208.71 208.71 0 0 0
30/01/2023
208.71
 100 208.71 208.71 208.71 0 0 0
27/01/2023
217.78
 0 217.78 217.78 217.78 0 0 0
19/01/2023
217.78
 0 217.78 217.78 217.78 0 0 0
18/01/2023
217.78
 0 217.78 217.78 217.78 0 0 0
17/01/2023
217.78
 100 217.78 217.78 217.78 0 0 0
16/01/2023
255.89
 0 255.89 255.89 255.89 0 0 0
13/01/2023
255.89
 100 255.89 255.89 255.89 0 0 0
12/01/2023
223.23
 100 223.23 223.23 223.23 0 0 0
11/01/2023
195.10
 500 195.10 195.10 195.10 0 0 0
10/01/2023
207.80
 100 207.80 207.80 207.80 0 0 0
09/01/2023
195.55
 200 196.91 196.91 195.55 0 0 0
06/01/2023
204.17
 100 204.17 204.17 204.17 0 0 0
05/01/2023
225.95
 0 225.95 225.95 225.95 0 0 0
04/01/2023
225.95
 100 225.95 225.95 225.95 0 0 0
03/01/2023
208.71
 0 208.71 208.71 208.71 0 0 0
30/12/2022
208.62
 700 208.71 208.71 208.62 0 0 0
29/12/2022
209.71
 0 209.71 209.71 209.71 0 0 0
28/12/2022
209.71
 0 209.71 209.71 209.71 0 0 0
27/12/2022
209.71
 0 209.71 209.71 209.71 0 0 0
26/12/2022
209.71
 0 209.71 209.71 209.71 0 0 0
23/12/2022
209.71
 0 209.71 209.71 209.71 0 0 0
22/12/2022
209.71
 0 209.71 209.71 209.71 0 0 0
21/12/2022
209.71
 100 209.71 209.71 209.71 0 0 0
20/12/2022
182.39
 100 182.39 182.39 182.39 0 0 0
19/12/2022
190.56
 100 190.56 190.56 190.56 0 0 0
16/12/2022
199.63
 100 199.63 199.63 199.63 0 0 0
15/12/2022
201.45
 100 201.45 201.45 201.45 0 0 0
14/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
13/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
12/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
09/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
08/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
07/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
06/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
05/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
02/12/2022
213.24
 0 213.24 213.24 213.24 0 0 0
01/12/2022
213.24
 100 213.24 213.24 213.24 0 0 0
30/11/2022
189.65
 100 189.65 189.65 189.65 0 0 0
29/11/2022
186.93
 100 186.93 186.93 186.93 0 0 0
28/11/2022
185.11
 100 185.11 185.11 185.11 0 0 0
25/11/2022
181.48
 100 181.48 181.48 181.48 0 0 0
24/11/2022
184.21
 100 184.21 184.21 184.21 0 0 0
23/11/2022
183.30
 200 181.48 183.30 181.48 0 0 0
22/11/2022
181.48
 100 181.48 181.48 181.48 0 0 0
21/11/2022
183.30
 100 183.30 183.30 183.30 0 0 0
18/11/2022
172.23
 100 172.23 172.23 172.23 0 0 0
17/11/2022
156.53
 12,200 149.73 156.53 149.73 0 0 0
16/11/2022
136.11
 0 136.11 136.11 136.11 0 0 0
15/11/2022
136.11
 17,000 136.11 136.11 136.11 0 0 0
14/11/2022
146.10
 0 146.10 146.10 146.10 0 0 0
11/11/2022
146.10
 0 146.10 146.10 146.10 0 0 0
10/11/2022
146.10
 100 146.10 146.10 146.10 0 0 0
09/11/2022
140.65
 0 140.65 140.65 140.65 0 0 0
08/11/2022
140.65
 100 140.65 140.65 140.65 0 0 0
07/11/2022
163.34
 100 163.34 163.34 163.34 0 0 0
04/11/2022
181.48
 0 181.48 181.48 181.48 0 0 0
03/11/2022
181.48
 0 181.48 181.48 181.48 0 0 0
02/11/2022
181.48
 0 181.48 181.48 181.48 0 0 0
01/11/2022
181.48
 0 181.48 181.48 181.48 0 0 0
31/10/2022
181.48
 0 181.48 181.48 181.48 0 0 0
28/10/2022
181.48
 0 181.48 181.48 181.48 0 0 0
27/10/2022
181.48
 0 181.48 181.48 181.48 0 0 0
26/10/2022
181.48
 100 181.48 181.48 181.48 0 0 0
25/10/2022
191.47
 100 191.47 191.47 191.47 0 0 0
24/10/2022
198.73
 0 198.73 198.73 198.73 0 0 0
21/10/2022
198.73
 0 198.73 198.73 198.73 0 0 0
20/10/2022
198.73
 0 198.73 198.73 198.73 0 0 0
19/10/2022
198.73
 400 198.73 198.73 198.73 0 0 0
18/10/2022
197.82
 100 197.82 197.82 197.82 0 0 0
17/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
14/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
13/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
12/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
11/10/2022
191.47
 100 191.47 191.47 191.47 0 0 0
10/10/2022
191.47
 201 191.47 191.47 191.47 0 0 0
07/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
06/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
05/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
04/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
03/10/2022
191.47
 0 191.47 191.47 191.47 0 0 0
30/09/2022
191.47
 0 191.47 191.47 191.47 0 0 0
29/09/2022
191.47
 0 191.47 191.47 191.47 0 0 0
28/09/2022
191.47
 0 191.47 191.47 191.47 0 0 0
27/09/2022
191.47
 100 191.47 191.47 191.47 0 0 0
26/09/2022
213.24
 0 213.24 213.24 213.24 0 0 0
23/09/2022
213.24
 0 213.24 213.24 213.24 0 0 0
22/09/2022
213.24
 0 213.24 213.24 213.24 0 0 0
21/09/2022
213.24
 0 213.24 213.24 213.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |