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)
04/01/2024
316.85
 1 316.85 316.85 316.85 0 0 0
03/01/2024
316.85
 8 316.85 316.85 316.85 0 0 0
02/01/2024
316.85
 102 316.85 316.85 316.85 0 0 0
29/12/2023
275.52
 1 275.52 275.52 275.52 0 0 0
28/12/2023
275.52
 100 275.52 275.52 275.52 0 0 0
27/12/2023
243.47
 102 243.47 243.47 243.47 0 0 0
26/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
25/12/2023
275.52
 100 275.52 275.52 275.52 0 0 0
22/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
21/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
20/12/2023
275.52
 100 275.52 275.52 275.52 0 0 0
19/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
18/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
15/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
14/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
13/12/2023
631.87
 0 631.87 631.87 631.87 0 0 0
12/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
11/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
08/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
07/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
06/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
05/12/2023
275.52
 0 275.52 275.52 275.52 0 0 0
04/12/2023
275.52
 200 275.43 275.52 275.43 0 0 0
01/12/2023
225.93
 100 225.93 225.93 225.93 0 0 0
30/11/2023
275.52
 100 275.52 275.52 275.52 0 0 0
29/11/2023
257.15
 100 257.15 257.15 257.15 0 0 0
28/11/2023
275.52
 4 275.52 275.52 275.52 0 0 0
27/11/2023
275.52
 100 275.52 275.52 275.52 0 0 0
24/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
23/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
22/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
21/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
20/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
17/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
16/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
15/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
14/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
13/11/2023
275.52
 100 275.52 275.52 275.52 0 0 0
10/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
09/11/2023
275.52
 1 275.52 275.52 275.52 0 0 0
08/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
07/11/2023
253.48
 0 253.48 253.48 253.48 0 0 0
06/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
03/11/2023
275.52
 0 275.52 275.52 275.52 0 0 0
02/11/2023
275.52
 400 275.52 275.52 275.52 0 0 0
01/11/2023
266.34
 0 266.34 266.34 266.34 0 0 0
31/10/2023
266.34
 0 266.34 266.34 266.34 0 0 0
30/10/2023
266.34
 0 266.34 266.34 266.34 0 0 0
27/10/2023
631.87
 0 631.87 631.87 631.87 0 0 0
26/10/2023
275.52
 402 238.79 275.52 238.79 0 0 0
25/10/2023
252.56
 111 252.56 252.56 252.56 0 0 0
24/10/2023
247.97
 103 247.97 247.97 247.97 0 0 0
23/10/2023
247.97
 101 247.97 247.97 247.97 0 0 0
20/10/2023
247.97
 107 247.97 247.97 247.97 0 0 0
19/10/2023
242.92
 600 242.92 242.92 242.92 0 0 0
18/10/2023
211.23
 35,049 211.23 211.23 211.23 0 0 0
17/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
16/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
13/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
12/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
11/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
10/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
09/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
06/10/2023
210.77
 0 210.77 210.77 210.77 0 0 0
05/10/2023
210.77
 100 210.77 210.77 210.77 0 0 0
04/10/2023
247.97
 0 247.97 247.97 247.97 0 0 0
03/10/2023
247.97
 0 247.97 247.97 247.97 0 0 0
02/10/2023
247.97
 0 247.97 247.97 247.97 0 0 0
29/09/2023
247.97
 100 247.97 247.97 247.97 0 0 0
28/09/2023
216.74
 100 216.74 216.74 216.74 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 150%
27/09/2023
254.95
 200 254.95 254.95 254.95 0 0 0
26/09/2023
221.70
 400 221.70 221.70 221.70 0 0 0
25/09/2023
192.82
 0 192.82 192.82 192.82 0 0 0
22/09/2023
192.82
 0 192.82 192.82 192.82 0 0 0
21/09/2023
192.82
 100 192.82 192.82 192.82 0 0 0
20/09/2023
191.09
 0 191.09 191.09 191.09 0 0 0
19/09/2023
594.90
 0 594.90 594.90 594.90 0 0 0
18/09/2023
191.09
 0 191.09 191.09 191.09 0 0 0
15/09/2023
594.90
 0 594.90 594.90 594.90 0 0 0
14/09/2023
191.09
 300 191.09 191.09 191.09 0 0 0
13/09/2023
224.82
 200 224.82 224.82 224.82 0 0 0
12/09/2023
255.08
 100 255.08 255.08 255.08 0 0 0
11/09/2023
224.73
 100 224.73 224.73 224.73 0 0 0
08/09/2023
195.42
 0 195.42 195.42 195.42 0 0 0
07/09/2023
195.42
 0 195.42 195.42 195.42 0 0 0
06/09/2023
195.42
 100 195.42 195.42 195.42 0 0 0
05/09/2023
215.05
 0 215.05 215.05 215.05 0 0 0
31/08/2023
215.05
 100 215.05 215.05 215.05 0 0 0
30/08/2023
259.40
 200 246.43 259.40 246.43 0 0 0
29/08/2023
233.46
 100 233.46 233.46 233.46 0 0 0
28/08/2023
220.49
 100 220.49 220.49 220.49 0 0 0
25/08/2023
594.90
 0 594.90 594.90 594.90 0 0 0
24/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
23/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
22/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
21/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
18/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
17/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
16/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0
15/08/2023
195.42
 0 195.42 195.42 195.42 0 0 0

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