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)
20/09/2022
213.24
 100 213.24 213.24 213.24 0 0 0
19/09/2022
203.26
 100 203.26 203.26 203.26 0 0 0
16/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
15/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
14/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
13/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
12/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
09/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
08/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
07/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
06/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
05/09/2022
205.71
 0 205.71 205.71 205.71 0 0 0
31/08/2022
205.71
 0 205.71 205.71 205.71 0 0 0
30/08/2022
205.71
 0 205.71 205.71 205.71 0 0 0
29/08/2022
205.99
 1,500 205.08 205.99 205.08 0 0 0
26/08/2022
201.45
 0 201.45 201.45 201.45 0 0 0
25/08/2022
201.45
 0 201.45 201.45 201.45 0 0 0
24/08/2022
201.45
 700 201.45 201.45 201.45 0 0 0
23/08/2022
195.10
 500 195.10 195.10 195.10 0 0 0
22/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
19/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
18/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
17/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
16/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
15/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
12/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
11/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
10/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
09/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
08/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
05/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
04/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
03/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
02/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
01/08/2022
188.20
 0 188.20 188.20 188.20 0 0 0
29/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
28/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
27/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
26/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
25/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
22/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
21/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
20/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
19/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
18/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
15/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
14/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
13/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
12/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
11/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
08/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
07/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
06/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
05/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
04/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
01/07/2022
188.20
 0 188.20 188.20 188.20 0 0 0
30/06/2022
188.20
 1,200 188.20 188.20 188.20 0 0 0
29/06/2022
221.41
 100 221.41 221.41 221.41 0 0 0
28/06/2022
260.34
 0 260.34 260.34 260.34 0 0 0
27/06/2022
260.43
 1,200 260.43 260.43 259.52 0 0 0
24/06/2022
226.86
 100 226.86 226.86 226.86 0 0 0
23/06/2022
204.62
 0 204.62 204.62 204.62 0 0 0
22/06/2022
204.62
 900 204.62 204.62 204.62 0 0 0
21/06/2022
167.42
 19,900 181.48 181.48 167.42 0 0 0
20/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 100%
17/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
16/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
15/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
14/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
13/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
10/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
09/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
08/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
07/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
06/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
03/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
02/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
01/06/2022
196.91
 0 196.91 196.91 196.91 0 0 0
31/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
30/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
27/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
26/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
25/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
24/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
23/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
20/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
19/05/2022
196.91
 0 196.91 196.91 196.91 0 0 0
18/05/2022
202.98
 200 190.84 202.98 190.84 0 0 0
17/05/2022
177.83
 0 177.83 177.83 177.83 0 0 0
16/05/2022
177.83
 1,000 177.83 177.83 177.83 0 0 0
13/05/2022
191.71
 0 191.71 191.71 191.71 0 0 0
12/05/2022
191.71
 0 191.71 191.71 191.71 0 0 0
11/05/2022
191.71
 100 191.71 191.71 191.71 0 0 0
10/05/2022
225.54
 0 225.54 225.54 225.54 0 0 0
09/05/2022
225.54
 0 225.54 225.54 225.54 0 0 0
06/05/2022
225.54
 0 225.54 225.54 225.54 0 0 0
05/05/2022
225.54
 0 225.54 225.54 225.54 0 0 0
04/05/2022
225.54
 0 225.54 225.54 225.54 0 0 0
29/04/2022
225.54
 0 225.54 225.54 225.54 0 0 0
28/04/2022
225.54
 300 225.54 225.54 225.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |