CTCP Bia Hà Nội - Quảng Bình (bqb)

3.80
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
(2026-02-23) 		-0.10 -2.50% 122,600 0 0
3.60
4.30
3.80
2 tháng
(2026-01-19) 		-0.10 -2.50% 136,900 0 0
3.60
4.50
3.80
3 tháng
(2025-12-18) 		-0.20 -4.88% 157,400 -500 -0.0
3.60
4.70
3.80
6 tháng
(2025-09-19) 		-0.70 -15.22% 197,900 -500 -0.0
3.60
5.10
3.80
12 tháng
(2025-03-24) 		-0.10 -2.50% 1,844,100 -800 -0.0
3.50
5.10
3.80
24 tháng
(2024-03-28) 		-1 -20.41% 3,516,778 900 0.0
2.90
5.10
3.80
36 tháng
(2023-04-03) 		0.20 5.41% 4,641,836 800 0.0
2.90
6.60
3.80
60 tháng
(2021-04-13) 		-3.40 -46.58% 7,004,123 1,000 0.0
2.90
12.80
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
4.50
 7,900 4.50 4.50 4.10 0 0 0
03/08/2022
4.40
 11,500 4.20 4.40 4 0 0 0
02/08/2022
4.30
 1,600 4.30 4.60 4.30 0 0 0
01/08/2022
4.20
 2,900 4.60 4.60 4.10 0 0 0
29/07/2022
4.20
 1,900 4.20 4.40 4.20 0 0 0
28/07/2022
4
 2,500 4.20 4.30 4 0 0 0
27/07/2022
4.10
 0 4.10 4.10 4.10 0 0 0
26/07/2022
4.20
 200 4 4.20 4 0 0 0
25/07/2022
4.30
 400 4.30 4.30 4.30 0 0 0
22/07/2022
4.40
 3,030 4.40 4.40 4 0 0 0
21/07/2022
4.20
 1,100 4 4.20 4 0 0 0
20/07/2022
4.50
 3,700 3.90 4.60 3.90 0 0 0
19/07/2022
4.20
 5,700 4.20 4.50 4.20 0 0 0
18/07/2022
4
 3,316 4.60 4.60 3.90 0 0 0
15/07/2022
4.60
 2,105 4.50 4.60 4.50 0 0 0
14/07/2022
4.50
 200 3.90 4.50 3.90 0 0 0
13/07/2022
4.20
 1,800 4.20 4.20 4.20 100 0 0.0
12/07/2022
4.20
 100 4.20 4.20 4.20 0 0 0
11/07/2022
4.20
 0 4.20 4.20 4.20 0 0 0
08/07/2022
4.20
 0 4.20 4.20 4.20 0 0 0
07/07/2022
4.20
 200 4.20 4.20 4.20 0 0 0
06/07/2022
4.70
 800 4.50 4.80 4.50 0 0 0
05/07/2022
4.70
 100 4.70 4.70 4.70 0 0 0
04/07/2022
4.60
 3,700 4.80 4.80 4.60 0 0 0
01/07/2022
4.10
 2,300 4.40 4.40 4.10 0 0 0
30/06/2022
4.80
 1,400 4.40 4.80 4.40 0 0 0
29/06/2022
4.40
 3,900 4.80 4.80 4.30 0 0 0
28/06/2022
4.40
 10,900 4.10 4.50 4.10 0 0 0
27/06/2022
4.50
 900 4.50 4.50 4.50 0 0 0
24/06/2022
4.50
 1,200 4.50 4.50 4.50 0 0 0
23/06/2022
4.60
 1,300 4.40 4.60 4.40 0 0 0
22/06/2022
4.40
 4,303 4.40 4.40 4.40 0 0 0
21/06/2022
4.40
 1,700 4.10 4.40 4.10 0 0 0
20/06/2022
4.10
 4,800 4.80 4.80 4.10 0 0 0
17/06/2022
4.80
 500 4.80 4.80 4.80 0 0 0
16/06/2022
4.70
 1,400 5 5 4.70 0 0 0
15/06/2022
4.50
 700 4.80 4.80 4.50 0 0 0
14/06/2022
4.70
 2,000 4.30 5 4.30 0 0 0
13/06/2022
5
 0 5 5 5 0 0 0
10/06/2022
5
 800 5 5 5 0 0 0
09/06/2022
5
 600 5 5 4.70 0 0 0
08/06/2022
4.90
 5,700 4.70 4.90 4.70 0 0 0
07/06/2022
4.80
 2,002 4.80 4.80 4.70 0 0 0
06/06/2022
4.80
 2,720 4.90 4.90 4.80 0 0 0
03/06/2022
4.90
 5,100 4.50 5.20 4.50 0 0 0
02/06/2022
5
 3,513 5.30 5.40 5 0 0 0
01/06/2022
5.30
 2,320 5.10 5.30 4.90 0 0 0
31/05/2022
5.10
 4,428 5 5.10 5 0 0 0
30/05/2022
5
 8,300 4.60 5.10 4.60 0 0 0
27/05/2022
5
 1,800 5 5 5 0 0 0
26/05/2022
5
 5,200 4.80 5.10 4.80 100 0 0.0
25/05/2022
5
 4,000 4.90 5 4.80 0 0 0
24/05/2022
4.70
 200 4.90 4.90 4.70 0 0 0
23/05/2022
4.90
 300 4.90 5 4.90 0 0 0
20/05/2022
4.90
 6,500 4.90 5 4.90 0 0 0
19/05/2022
4.90
 4,000 4.90 4.90 4.70 0 0 0
18/05/2022
4.90
 8,700 4.20 4.90 4.20 0 0 0
17/05/2022
4.20
 2,100 4.70 4.70 4.20 0 0 0
16/05/2022
4.70
 53,800 5.40 5.70 4.60 0 0 0
13/05/2022
5.70
 6,900 5.30 5.80 5.30 0 0 0
12/05/2022
5.80
 1,906 5.70 5.90 5.50 0 0 0
11/05/2022
6
 1,400 6 6 6 0 0 0
10/05/2022
6
 11,900 5.80 6 5.80 0 0 0
09/05/2022
5.70
 14,119 5.30 6.40 5 0 0 0
06/05/2022
6.10
 7,340 6.10 6.10 5.50 0 0 0
05/05/2022
6.40
 300 6.40 6.40 6.40 0 0 0
04/05/2022
6.50
 9,200 6.10 7.10 6 0 0 0
29/04/2022
6.50
 2,322 6.10 6.50 6.10 0 0 0
28/04/2022
6.50
 6,901 6.30 6.80 5.70 0 0 0
27/04/2022
6.10
 2,200 6.20 6.20 6 0 0 0
26/04/2022
6.10
 3,498 5.80 6.20 5.80 0 0 0
25/04/2022
5.80
 1 5.80 5.80 5.80 0 0 0
22/04/2022
5.90
 3,200 6.10 6.10 5.60 0 0 0
21/04/2022
5.80
 23,540 5.90 6.30 5.80 0 0 0
20/04/2022
6.20
 13,500 6.40 6.40 5.50 0 0 0
19/04/2022
6.60
 2,700 6.60 6.60 5.90 0 0 0
18/04/2022
6.70
 7,800 7 7 6.30 0 0 0
15/04/2022
7
 8,700 7 7.30 7 0 0 0
14/04/2022
7
 13,600 6.90 7.10 6.30 0 0 0
13/04/2022
7.10
 13,159 7.10 7.10 6.90 0 0 0
12/04/2022
7.10
 24,700 7.40 7.50 7.10 0 0 0
08/04/2022
7.50
 70,300 8.50 8.50 7.40 0 0 0
07/04/2022
8.30
 44,162 8.50 9 8.10 0 0 0
06/04/2022
7.30
 66,359 7.50 8.30 7.30 0 0 0
05/04/2022
7.50
 92,900 7.30 7.50 7.30 0 0 0
04/04/2022
7.40
 31,042 7.60 7.60 7.40 0 0 0
01/04/2022
7.40
 20,630 7.40 7.40 7.20 0 0 0
31/03/2022
7.40
 6,701 7.50 7.60 7.40 0 0 0
30/03/2022
7.50
 7,200 7.50 7.50 7.40 0 0 0
29/03/2022
7.50
 1,900 7.80 7.80 7.40 0 0 0
28/03/2022
7.70
 2,400 7.50 7.80 7.30 0 0 0
25/03/2022
7.80
 11,417 7.90 7.90 7.30 0 0 0
24/03/2022
7.90
 31,900 7.70 8 7.70 0 0 0
23/03/2022
7.60
 8,700 7.60 7.60 7.40 0 0 0
22/03/2022
7.60
 37,500 7.70 7.70 7.60 0 0 0
21/03/2022
7.70
 1,940 7.50 7.70 7.50 0 0 0
18/03/2022
7.50
 8,041 7.50 7.70 7.40 0 0 0
17/03/2022
7.50
 3,317 7.50 7.70 7.50 0 0 0
16/03/2022
7.50
 1,000 7.70 7.70 7.30 0 0 0
15/03/2022
7.70
 1,600 7.70 7.80 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |