CTCP Bia Hà Nội - Hải Phòng (bhp)

8.40
1
(13.51%)
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
(2025-12-29) 		0.40 5.71% 10,300 0 0
7
8.40
8.40
2 tháng
(2025-12-01) 		-0.60 -7.50% 23,400 0 0
7
8.40
8.40
3 tháng
(2025-10-30) 		-0.60 -7.50% 24,600 0 0
7
8.40
8.40
6 tháng
(2025-08-01) 		0.70 10.45% 307,400 0 0
6.60
10
8.40
12 tháng
(2025-02-03) 		0.36 5.17% 531,239 0 0
5.28
10
8.40
24 tháng
(2024-02-15) 		1.12 17.85% 694,214 0 0
4.98
10
8.40
36 tháng
(2023-02-13) 		1.39 23.13% 1,128,831 0 0
4.98
10
8.40
60 tháng
(2021-02-23) 		-0.43 -5.44% 2,385,743 0 0.0
4.87
11.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
9.38
 2,635 9.38 9.38 9.38 0 0 0
20/01/2022
9.38
 700 8.94 9.38 7.68 0 0 0
19/01/2022
8.94
 1,300 8.94 8.94 8.94 0 0 0
18/01/2022
8.94
 11,400 10.28 10.28 8.94 0 0 0
17/01/2022
10.28
 1,800 10.19 10.72 10.19 0 0 0
14/01/2022
10.19
 1,840 10.10 10.19 9.20 0 0 0
13/01/2022
10.10
 35,754 10.54 10.54 9.65 0 0 0
12/01/2022
10.54
 17,300 10.99 10.99 8.58 0 0 0
11/01/2022
10.99
 15,450 11.17 11.44 9.47 0 0 0
10/01/2022
11.17
 25,080 10.63 11.17 10.63 0 0 0
07/01/2022
10.63
 18,000 11.35 11.35 8.85 0 0 0
06/01/2022
11.35
 18,608 10.90 11.35 9.92 0 0 0
05/01/2022
10.90
 13,890 10.63 11.17 8.94 0 0 0
04/01/2022
10.63
 26,410 9.38 10.63 9.38 0 0 0
31/12/2021
9.38
 27,100 9.02 10.01 8.31 0 0 0
30/12/2021
9.02
 18,550 8.58 9.56 8.76 0 0 0
29/12/2021
8.58
 24,000 8.58 8.67 8.58 0 0 0
28/12/2021
8.58
 16,700 8.49 8.94 8.40 0 0 0
27/12/2021
8.49
 11,500 8.04 8.49 7.95 0 0 0
24/12/2021
8.04
 5,300 7.95 8.04 7.86 1,000 0 0.0
23/12/2021
7.95
 4,800 7.95 7.95 7.95 0 0 0
22/12/2021
7.95
 2,000 7.95 7.95 7.95 0 0 0
21/12/2021
7.95
 8,700 8.04 8.04 7.24 0 0 0
20/12/2021
8.04
 10,800 8.04 8.04 7.24 0 0 0
17/12/2021
8.04
 900 7.77 8.04 8.04 0 0 0
16/12/2021
7.77
 0 8.04 7.77 8.04 0 0 0
15/12/2021
8.04
 500 8.13 8.13 7.68 0 0 0
14/12/2021
8.13
 8,300 8.04 8.13 8.04 0 0 0
13/12/2021
8.04
 2,900 8.04 8.04 8.04 0 0 0
10/12/2021
8.04
 7,100 8.04 8.04 7.59 0 0 0
09/12/2021
8.04
 1,700 8.13 8.13 8.04 0 0 0
08/12/2021
8.13
 11,800 7.24 8.22 7.68 0 0 0
07/12/2021
7.24
 1,500 7.24 7.24 7.24 0 0 0
06/12/2021
7.24
 100 8.31 8.31 7.24 0 0 0
03/12/2021
8.31
 2,500 8.31 8.49 8.31 0 0 0
02/12/2021
8.31
 7,100 8.22 8.31 8.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |