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
(2024-08-20) 		6 2.35% 44,400 0 0
255
304
261
2 tháng
(2024-07-22) 		-39 -13% 47,000 0 0
255
304
261
3 tháng
(2024-06-21) 		9.20 3.65% 75,100 0 0
250
304
261
6 tháng
(2024-03-25) 		-40.67 -13.48% 84,576 0 0
227.27
304
261
12 tháng
(2023-09-25) 		58.64 28.98% 129,122 0 0
202.36
332.51
261
24 tháng
(2022-09-30) 		69.53 36.32% 205,633 0 0
136.11
332.51
261
36 tháng
(2021-10-05) 		122.21 88.05% 258,454 0 0
136.11
332.51
261
60 tháng
(2019-10-16) 		151.35 138.02% 370,903 4,700 0.6
64.34
332.51
261
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
148.33
 4 148.33 148.33 148.33 0 0 0
25/11/2021
148.33
 0 148.33 148.33 148.33 0 0 0
24/11/2021
148.33
 0 148.33 148.33 148.33 0 0 0
23/11/2021
148.33
 84 148.33 148.33 148.33 0 0 0
22/11/2021
148.33
 800 148.33 148.33 148.33 0 0 0
19/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
18/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
17/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
16/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
15/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
12/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
11/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
10/11/2021
147.47
 54 148.94 148.94 148.94 0 0 0
09/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
08/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
05/11/2021
148.94
 0 148.94 148.94 148.94 0 0 0
04/11/2021
147.47
 7,300 155.27 155.27 147.47 0 0 0
03/11/2021
147.47
 0 147.47 147.47 147.47 0 0 0
02/11/2021
147.47
 0 147.47 147.47 147.47 0 0 0
01/11/2021
147.47
 100 147.47 147.47 147.47 0 0 0
29/10/2021
147.47
 0 147.47 147.47 147.47 0 0 0
28/10/2021
147.47
 0 147.47 147.47 147.47 0 0 0
27/10/2021
147.47
 200 147.47 147.47 147.47 0 0 0
26/10/2021
143.13
 0 143.13 143.13 143.13 0 0 0
25/10/2021
143.13
 0 143.13 143.13 143.13 0 0 0
22/10/2021
143.13
 4,200 143.13 143.13 143.13 0 0 0
21/10/2021
143.13
 0 143.13 143.13 143.13 0 0 0
20/10/2021
143.13
 0 143.13 143.13 143.13 0 0 0
19/10/2021
143.13
 0 143.13 143.13 143.13 0 0 0
18/10/2021
143.13
 0 143.13 143.13 143.13 0 0 0
15/10/2021
143.13
 0 143.13 143.13 143.13 0 0 0
14/10/2021
143.13
 200 143.13 143.13 143.13 0 0 0
13/10/2021
138.79
 5,100 146.60 146.60 138.79 0 0 0
12/10/2021
138.79
 0 138.79 138.79 138.79 0 0 0
11/10/2021
138.79
 0 138.79 138.79 138.79 0 0 0
08/10/2021
138.79
 0 138.79 138.79 138.79 0 0 0
07/10/2021
138.79
 0 138.79 138.79 138.79 0 0 0
06/10/2021
138.79
 0 138.79 138.79 138.79 0 0 0
05/10/2021
138.79
 0 138.79 138.79 138.79 0 0 0
04/10/2021
138.79
 200 138.79 138.79 138.79 0 0 0
01/10/2021
138.79
 0 138.79 138.79 138.79 0 0 0
30/09/2021
138.79
 0 138.79 138.79 138.79 0 0 0
29/09/2021
138.79
 0 138.79 138.79 138.79 0 0 0
28/09/2021
138.79
 0 138.79 138.79 138.79 0 0 0
27/09/2021
138.79
 0 138.79 138.79 138.79 0 0 0
24/09/2021
138.79
 0 138.79 138.79 138.79 0 0 0
23/09/2021
152.67
 200 124.91 152.67 124.91 0 0 0
22/09/2021
146.60
 0 146.60 146.60 146.60 0 0 0
21/09/2021
146.60
 700 146.60 146.60 146.60 0 0 0
20/09/2021
146.60
 0 146.60 146.60 146.60 0 0 0
17/09/2021
146.60
 0 146.60 146.60 146.60 0 0 0
16/09/2021
146.60
 0 146.60 146.60 146.60 0 0 0
15/09/2021
146.60
 500 146.60 146.60 146.60 0 0 0
14/09/2021
127.52
 0 127.52 127.52 127.52 0 0 0
13/09/2021
127.52
 0 127.52 127.52 127.52 0 0 0
10/09/2021
127.52
 8,500 127.52 127.52 127.52 0 0 0
09/09/2021
147.03
 0 147.03 147.03 147.03 0 0 0
08/09/2021
147.03
 0 147.03 147.03 147.03 0 0 0
07/09/2021
147.03
 0 147.03 147.03 147.03 0 0 0
06/09/2021
147.03
 0 147.03 147.03 147.03 0 0 0
01/09/2021
147.03
 200 147.03 147.03 147.03 0 0 0
31/08/2021
147.03
 300 147.03 147.03 147.03 0 0 0
30/08/2021
147.03
 0 147.03 147.03 147.03 0 0 0
27/08/2021
147.03
 0 147.03 147.03 147.03 0 0 0
26/08/2021
147.03
 100 147.03 147.03 147.03 0 0 0
25/08/2021
136.36
 2,500 136.36 136.36 136.36 0 0 0
24/08/2021
136.36
 0 136.36 136.36 136.36 0 0 0
23/08/2021
136.36
 2,300 136.36 136.36 136.36 0 0 0
20/08/2021
136.36
 0 136.36 136.36 136.36 0 0 0
19/08/2021
136.36
 0 136.36 136.36 136.36 0 0 0
18/08/2021
136.36
 0 136.36 136.36 136.36 0 0 0
17/08/2021
136.36
 400 118.58 136.36 136.36 0 0 0
16/08/2021
118.58
 364 118.58 118.58 118.58 0 0 0
13/08/2021
139.49
 0 139.49 139.49 139.49 0 0 0
12/08/2021
139.49
 0 139.49 139.49 139.49 0 0 0
11/08/2021
139.49
 0 139.49 139.49 139.49 0 0 0
10/08/2021
139.49
 200 139.49 139.49 139.49 0 0 0
09/08/2021
139.49
 0 139.49 139.49 139.49 0 0 0
06/08/2021
139.49
 0 139.49 139.49 139.49 0 0 0
05/08/2021
139.49
 200 139.49 139.49 139.49 0 0 0
04/08/2021
127.52
 0 127.52 127.52 127.52 0 0 0
03/08/2021
127.52
 0 127.52 127.52 127.52 0 0 0
02/08/2021
127.52
 0 127.52 127.52 127.52 0 0 0
30/07/2021
127.52
 2,500 127.52 127.52 127.52 0 0 0
29/07/2021
126.73
 0 126.73 126.73 126.73 0 0 0
28/07/2021
126.65
 400 126.73 126.73 126.65 100 0 0.0
27/07/2021
139.49
 0 139.49 139.49 139.49 0 0 0
26/07/2021
139.49
 0 139.49 139.49 139.49 0 0 0
23/07/2021
139.49
 200 139.49 139.49 139.49 0 0 0
22/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
21/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
20/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
19/07/2021
137.75
 100 137.75 137.75 137.75 0 0 0
16/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
15/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
14/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
13/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
12/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
09/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0
08/07/2021
137.75
 0 137.75 137.75 137.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |