CTCP Bia Hà Nội - Thanh Hóa (thb)

9.20
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
(2026-02-11) 		0 0% 0 0 0
9.20
9.20
9.20
2 tháng
(2026-01-12) 		0 0% 4,700 -3,500 -0.0
9.20
9.20
9.20
3 tháng
(2025-12-15) 		0 0% 5,200 -3,500 -0.0
9.20
9.20
9.20
6 tháng
(2025-09-15) 		0.33 3.77% 51,000 -32,300 -0.3
8.20
10.70
9.20
12 tháng
(2025-03-18) 		-2.30 -19.97% 72,600 -32,600 -0.3
8.20
13.93
9.20
24 tháng
(2024-03-25) 		-1.48 -13.85% 112,919 -37,200 -0.3
8.20
13.93
9.20
36 tháng
(2023-03-29) 		-1.52 -14.20% 197,911 -43,049 -0.4
7.66
13.93
9.20
60 tháng
(2021-04-08) 		-0.35 -3.64% 843,744 166,751 2.5
7.63
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
29/07/2022
12.24
 0 12.24 12.24 12.24 0 0 0
28/07/2022
12.24
 0 12.24 12.24 12.24 0 0 0
27/07/2022
12.24
 200 11.17 12.24 12.24 0 0 0
26/07/2022
11.17
 0 11.17 11.17 11.17 0 0 0
25/07/2022
11.17
 0 11.17 11.17 11.17 0 0 0
22/07/2022
11.17
 11 11.17 11.17 11.17 0 0 0
21/07/2022
11.17
 0 11.17 11.17 11.17 0 0 0
20/07/2022
11.17
 102 11.71 11.71 11.17 0 0 0
19/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
18/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
15/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
14/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
13/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
12/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
12/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
11/07/2022
11.71
 100 12.14 12.14 11.71 0 0 0
08/07/2022
12.14
 3 12.14 12.14 12.14 0 0 0
07/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
06/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
05/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
04/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
01/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
30/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
29/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
28/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
27/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
24/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
23/06/2022
12.14
 100 12.14 12.14 12.14 0 0 0
22/06/2022
12.14
 1,100 12.14 12.14 11.71 0 0 0
21/06/2022
12.14
 500 12.57 12.57 12.14 0 0 0
20/06/2022
12.57
 0 12.57 12.57 12.57 0 0 0
17/06/2022
12.57
 1,700 13.53 13.53 12.57 0 0 0
16/06/2022
13.53
 0 13.53 13.53 13.53 0 0 0
15/06/2022
13.53
 0 13.53 13.53 13.53 0 0 0
14/06/2022
13.53
 100 12.57 13.53 13.53 0 100 -0.0
13/06/2022
12.57
 0 12.57 12.57 12.57 0 0 0
10/06/2022
12.57
 32,910 13.70 13.70 12.40 0 0 0
09/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
08/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
07/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
06/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
03/06/2022
13.70
 100 13.70 13.70 13.70 0 0 0
02/06/2022
13.70
 200 13.87 13.87 13.70 0 0 0
01/06/2022
13.87
 0 13.87 13.87 13.87 0 0 0
31/05/2022
13.87
 0 13.87 13.87 13.87 0 0 0
30/05/2022
13.87
 800 13.61 14.74 13.53 0 0 0
27/05/2022
13.61
 0 13.61 13.61 13.61 0 0 0
26/05/2022
13.61
 0 13.61 13.61 13.61 0 0 0
25/05/2022
13.61
 3 13.61 13.61 13.61 0 0 0
24/05/2022
13.61
 0 13.61 13.61 13.61 0 0 0
23/05/2022
13.61
 625 13.70 13.70 13.61 0 0 0
20/05/2022
13.70
 2,000 13.70 13.70 13.70 0 0 0
19/05/2022
13.70
 1,400 14.31 14.31 13.70 0 0 0
18/05/2022
14.31
 100 14.05 14.31 14.31 0 0 0
17/05/2022
14.05
 30 14.05 14.05 14.05 0 0 0
16/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
13/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
12/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
11/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
10/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
09/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
06/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
05/05/2022
14.05
 2,200 14.05 14.05 14.05 2,200 0 0.0
04/05/2022
14.05
 20 14.05 14.05 14.05 0 0 0
29/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
28/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
27/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
26/04/2022
14.05
 200 14.05 14.05 14.05 100 0 0.0
25/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
22/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
21/04/2022
14.05
 2,500 14.05 14.05 13.87 500 1,900 -0.0
20/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
19/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
18/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
15/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
14/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
13/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
12/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
08/04/2022
14.05
 300 14.57 14.57 14.05 0 0 0
07/04/2022
14.57
 0 14.57 14.57 14.57 0 0 0
06/04/2022
14.57
 0 14.57 14.57 14.57 0 0 0
05/04/2022
14.57
 100 14.65 14.65 14.57 0 0 0
04/04/2022
14.65
 0 14.65 14.65 14.65 0 0 0
01/04/2022
14.65
 0 14.65 14.65 14.65 0 0 0
31/03/2022
14.65
 0 14.65 14.65 14.65 0 0 0
30/03/2022
14.65
 0 14.65 14.65 14.65 0 0 0
29/03/2022
14.65
 0 14.65 14.65 14.65 0 0 0
28/03/2022
14.65
 200 14.74 14.74 14.65 0 0 0
25/03/2022
14.74
 0 14.74 14.74 14.74 0 0 0
24/03/2022
14.74
 0 14.74 14.74 14.74 0 0 0
23/03/2022
14.74
 1,300 15.43 15.43 14.74 0 300 -0.0
22/03/2022
15.43
 300 15.43 15.43 15.43 0 0 0
21/03/2022
15.43
 7,100 14.05 15.43 14.22 0 0 0
18/03/2022
14.05
 0 14.05 14.05 14.05 0 0 0
17/03/2022
14.05
 100 14.05 14.05 14.05 100 0 0.0
16/03/2022
14.05
 0 14.05 14.05 14.05 0 0 0
15/03/2022
14.05
 0 14.05 14.05 14.05 0 0 0
14/03/2022
14.05
 0 14.05 14.05 14.05 0 0 0
11/03/2022
14.05
 0 14.05 14.05 14.05 0 0 0
10/03/2022
14.05
 0 14.05 14.05 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |