CTCP Bia Hà Nội - Hải Phòng (bhp)

8
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
(2025-11-05) 		0 0% 1,200 0 0
8
8
8
2 tháng
(2025-10-06) 		0 0% 23,700 0 0
8
8.50
8
3 tháng
(2025-09-08) 		0 0% 50,700 0 0
7
10
8
6 tháng
(2025-06-09) 		1.45 22.18% 339,300 0 0
5.50
10
8
12 tháng
(2024-12-10) 		1.55 24.03% 517,838 0 0
5.08
10
8
24 tháng
(2023-12-18) 		1.72 27.40% 696,434 0 0
4.98
10
8
36 tháng
(2022-12-21) 		1.26 18.72% 1,214,431 0 0
4.98
10
8
60 tháng
(2020-12-31) 		1.39 21.06% 2,374,368 200 0.0
4.52
11.35
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
8.22
 7,200 7.86 8.31 7.68 0 0 0
30/11/2021
7.86
 1,200 8.40 8.40 7.68 0 0 0
29/11/2021
8.40
 404 8.40 8.40 7.15 0 0 0
26/11/2021
8.40
 4,400 7.86 8.49 8.13 0 0 0
25/11/2021
7.86
 600 7.68 7.86 7.86 0 0 0
24/11/2021
7.68
 1,600 8.04 8.04 7.68 0 0 0
23/11/2021
8.04
 400 8.04 8.04 7.59 0 0 0
22/11/2021
8.04
 800 8.58 8.67 7.77 0 0 0
19/11/2021
8.58
 6,571 8.94 8.94 8.58 0 0 0
18/11/2021
8.94
 500 8.94 8.94 8.94 0 0 0
17/11/2021
8.94
 2,600 8.85 9.02 8.85 0 0 0
16/11/2021
8.85
 2,800 8.67 8.94 8.76 0 200 -0.0
15/11/2021
8.67
 4,221 8.58 8.67 8.58 0 0 0
12/11/2021
8.58
 5,350 8.40 8.58 8.40 0 100 -0.0
11/11/2021
8.40
 5,100 8.40 8.40 8.31 0 0 0
10/11/2021
8.40
 2,800 8.13 8.67 8.31 0 100 -0.0
09/11/2021
8.13
 3,100 8.31 8.40 8.13 0 0 0
08/11/2021
8.31
 7,200 8.31 8.31 8.04 0 0 0
05/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
05/11/2021
8.31
 6,300 8.09 8.31 8.13 0 0 0
04/11/2021
8.09
 6,600 8.17 8.26 8.09 0 0 0
03/11/2021
8.17
 15,400 8.17 8.61 8.17 0 0 0
02/11/2021
8.17
 8,500 8.26 8.26 8.09 0 0 0
01/11/2021
8.26
 25,108 7.74 8.52 7.74 200 0 0.0
29/10/2021
7.74
 14,154 7.83 8.43 7.39 0 0 0
28/10/2021
7.83
 5,100 7.39 7.83 7.48 0 0 0
27/10/2021
7.39
 6,300 7.30 7.91 7.39 0 0 0
26/10/2021
7.30
 0 7.30 7.30 7.30 0 0 0
25/10/2021
7.30
 1,200 7.22 7.30 7.30 0 0 0
22/10/2021
7.22
 1,000 8.26 8.26 7.22 0 0 0
21/10/2021
8.26
 200 7.30 8.26 6.96 0 0 0
20/10/2021
7.30
 0 7.30 7.30 7.30 0 0 0
19/10/2021
7.30
 0 7.30 7.30 7.30 0 0 0
18/10/2021
7.30
 500 7.39 7.39 7.30 0 0 0
15/10/2021
7.39
 6,300 6.70 7.39 7.13 0 0 0
14/10/2021
6.70
 600 7.13 7.13 6.70 0 0 0
13/10/2021
7.13
 5,100 6.26 7.30 7.13 0 0 0
12/10/2021
6.26
 4,000 6.61 7.22 6.26 0 0 0
11/10/2021
6.61
 100 6.96 6.96 6.61 0 0 0
08/10/2021
6.96
 2,400 7.04 7.04 6.96 0 0 0
07/10/2021
7.04
 4,900 6.26 7.13 6.87 0 0 0
06/10/2021
6.26
 0 6.26 6.26 6.26 0 0 0
05/10/2021
6.26
 100 6.09 6.26 6.26 0 0 0
04/10/2021
6.09
 1,200 6.26 6.26 6.09 0 0 0
01/10/2021
6.26
 4,400 6.52 6.87 6.26 0 0 0
30/09/2021
6.52
 200 6.96 6.96 6.35 0 0 0
29/09/2021
6.96
 1,500 6.35 6.96 6.61 0 0 0
28/09/2021
6.35
 102 6.35 6.35 6.35 0 0 0
27/09/2021
6.35
 4,512 6.96 7.13 6.35 0 0 0
24/09/2021
6.96
 2,100 6.96 6.96 6.96 0 300 -0.0
23/09/2021
6.96
 3,300 7.30 7.30 6.96 0 0 0
22/09/2021
7.30
 8,100 6.96 8.00 6.17 0 0 0
21/09/2021
6.96
 3,000 6.96 7.13 6.96 0 0 0
20/09/2021
6.96
 8,950 6.96 7.13 6.09 0 0 0
17/09/2021
6.96
 1,200 6.70 6.96 6.96 0 0 0
16/09/2021
6.70
 2,900 7.13 7.13 6.00 0 0 0
15/09/2021
7.13
 24,502 6.70 7.30 6.61 0 0 0
14/09/2021
6.70
 5,900 6.17 6.78 6.26 0 0 0
13/09/2021
6.17
 1,300 6.26 6.26 6.09 0 0 0
10/09/2021
6.26
 1,500 6.52 6.96 5.83 0 0 0
09/09/2021
6.52
 6,000 6.17 6.52 5.65 0 0 0
08/09/2021
6.17
 1,300 6.09 6.17 6.09 0 0 0
07/09/2021
6.09
 3,100 7.30 7.30 6.09 0 0 0
06/09/2021
7.30
 4,800 7.13 7.65 6.35 0 0 0
01/09/2021
7.13
 30,300 6.61 7.13 6.52 0 0 0
31/08/2021
6.61
 7,900 6.52 6.61 5.22 0 0 0
30/08/2021
6.52
 900 6.00 6.52 6.00 0 0 0
27/08/2021
6.00
 17,600 5.22 6.00 5.39 0 0 0
26/08/2021
5.22
 100 6.00 6.00 5.22 0 0 0
25/08/2021
6.00
 160 6.26 6.26 6.00 0 0 0
24/08/2021
6.26
 39 6.26 6.26 6.26 0 0 0
23/08/2021
6.26
 0 6.09 6.26 6.26 0 0 0
20/08/2021
6.09
 400 6.09 6.87 6.09 0 0 0
19/08/2021
6.09
 500 6.09 6.09 6.09 0 0 0
18/08/2021
6.09
 2,400 6.09 6.09 6.09 0 0 0
17/08/2021
6.09
 7,400 5.91 6.09 6.09 0 0 0
16/08/2021
5.91
 2,200 5.65 6.26 5.91 0 0 0
13/08/2021
5.65
 4,720 4.96 5.65 5.65 0 0 0
12/08/2021
4.96
 100 5.65 5.65 4.96 0 0 0
11/08/2021
5.65
 2,200 4.96 5.65 5.65 0 0 0
10/08/2021
4.96
 200 5.65 5.65 4.96 0 0 0
09/08/2021
5.65
 700 5.65 6.35 5.56 0 0 0
06/08/2021
5.65
 300 5.91 6.35 5.04 0 0 0
05/08/2021
5.91
 100 5.22 5.91 5.91 0 0 0
04/08/2021
5.22
 8,100 6.35 6.35 5.22 0 0 0
03/08/2021
6.35
 300 5.56 6.35 5.13 0 0 0
02/08/2021
5.56
 300 6.09 6.35 4.96 0 0 0
30/07/2021
6.09
 1,000 5.48 6.09 4.87 0 0 0
29/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
28/07/2021
5.48
 2,000 4.87 5.48 5.48 0 0 0
27/07/2021
4.87
 2,500 5.30 5.30 4.87 0 0 0
26/07/2021
5.30
 0 5.39 5.30 5.30 0 0 0
23/07/2021
5.39
 810 6.17 6.17 5.30 0 0 0
22/07/2021
6.17
 200 4.96 6.17 4.87 0 0 0
21/07/2021
4.96
 200 5.04 6.09 4.96 0 0 0
20/07/2021
5.04
 300 5.65 5.91 5.04 0 0 0
19/07/2021
5.65
 6,600 4.96 5.65 5.65 0 0 0
16/07/2021
4.96
 0 4.96 4.96 4.96 0 0 0
15/07/2021
4.96
 100 5.48 5.48 4.96 0 0 0
14/07/2021
5.48
 100 6.43 6.43 5.48 0 0 0
13/07/2021
6.43
 610 5.74 6.52 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |