CTCP Bia Hà Nội - Hải Phòng (bhp)

6.90
0.90
(15%)
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
(2026-07-06) 		-0.40 -6.25% 6,500 0 0
6
9
6.90
2 tháng
(2026-06-08) 		-0.10 -1.64% 8,500 0 0
6
9
6.90
3 tháng
(2026-05-07) 		-1 -14.29% 10,500 0 0
5.70
9.30
6.90
6 tháng
(2026-02-06) 		-1.20 -16.67% 17,000 0 0
5.70
9.30
6.90
12 tháng
(2025-08-11) 		-1 -14.29% 326,800 0 0
5.70
10
6.90
24 tháng
(2024-08-15) 		-1.13 -15.90% 637,360 0 0
4.98
10
6.90
36 tháng
(2023-08-21) 		-1.28 -17.64% 803,062 0 0
4.98
10
6.90
60 tháng
(2021-08-31) 		-0.61 -9.20% 2,132,769 500 0.0
4.98
11.35
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
8.04
 400 8.04 8.04 8.04 0 0 0
28/07/2022
8.04
 900 7.15 8.04 8.04 0 0 0
27/07/2022
7.15
 400 8.22 8.22 7.15 0 0 0
26/07/2022
8.22
 0 8.22 8.22 8.22 0 0 0
25/07/2022
8.22
 0 8.22 8.22 8.22 0 0 0
22/07/2022
8.22
 100 8.13 8.22 8.22 0 0 0
21/07/2022
8.13
 200 8.31 8.31 8.13 0 0 0
20/07/2022
8.31
 100 7.42 8.31 8.31 0 0 0
19/07/2022
7.42
 100 8.40 8.40 7.42 0 0 0
18/07/2022
8.40
 0 8.40 8.40 8.40 0 0 0
15/07/2022
8.40
 0 8.40 8.40 8.40 0 0 0
14/07/2022
8.40
 100 7.42 8.40 8.40 0 0 0
13/07/2022
7.42
 800 8.49 8.67 7.24 0 0 0
12/07/2022
8.49
 118 7.51 8.49 8.49 0 0 0
11/07/2022
7.51
 200 8.76 8.76 7.51 0 0 0
08/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
07/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
06/07/2022
8.76
 110 8.76 8.76 8.76 0 0 0
05/07/2022
8.76
 2,200 8.76 8.76 7.86 0 0 0
04/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
01/07/2022
8.76
 20 8.76 8.76 8.76 0 0 0
30/06/2022
8.76
 100 8.76 8.76 8.76 0 0 0
29/06/2022
8.76
 100 8.76 8.76 8.76 0 0 0
28/06/2022
8.76
 0 8.76 8.76 8.76 0 0 0
27/06/2022
8.76
 1 8.76 8.76 8.76 0 0 0
24/06/2022
8.76
 100 8.49 8.76 8.76 0 0 0
23/06/2022
8.49
 600 8.58 8.58 7.59 0 0 0
22/06/2022
8.58
 600 10.01 10.01 8.58 0 0 0
21/06/2022
10.01
 200 9.47 10.01 10.01 0 0 0
20/06/2022
9.47
 1,200 8.31 9.47 9.47 0 0 0
17/06/2022
8.31
 0 8.31 8.31 8.31 0 0 0
16/06/2022
8.31
 1,900 8.40 8.40 8.31 0 0 0
15/06/2022
8.40
 2,700 8.49 8.49 7.51 0 0 0
14/06/2022
8.49
 0 8.49 8.49 8.49 0 0 0
13/06/2022
8.49
 100 8.67 8.67 8.49 0 0 0
10/06/2022
8.67
 3,200 8.76 8.76 7.77 0 0 0
09/06/2022
8.76
 900 8.94 8.94 8.76 0 0 0
08/06/2022
8.94
 0 9.11 8.94 9.11 0 0 0
07/06/2022
9.11
 600 8.13 9.11 8.04 0 0 0
06/06/2022
8.13
 2,650 9.38 9.38 8.13 0 0 0
03/06/2022
9.38
 2,602 9.11 9.38 8.85 0 0 0
02/06/2022
9.11
 400 8.22 9.11 8.49 0 0 0
01/06/2022
8.22
 3,700 8.22 9.38 8.22 0 0 0
31/05/2022
8.22
 5,261 9.38 9.38 8.22 0 0 0
30/05/2022
9.38
 3,350 9.47 9.47 9.38 0 0 0
27/05/2022
9.47
 100 8.76 9.47 9.47 0 0 0
26/05/2022
8.76
 0 8.76 8.76 8.76 0 0 0
25/05/2022
8.76
 500 8.76 8.76 8.76 0 0 0
24/05/2022
8.76
 2,100 9.20 9.20 8.76 0 0 0
23/05/2022
9.20
 400 9.65 9.65 8.31 0 0 0
20/05/2022
9.65
 700 9.83 9.83 9.65 0 0 0
19/05/2022
9.83
 100 9.83 9.83 9.83 0 0 0
18/05/2022
9.83
 1,200 9.83 9.83 9.83 0 0 0
17/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0
16/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0
13/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0
12/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0
11/05/2022
9.83
 400 10.72 10.72 9.83 0 0 0
10/05/2022
10.72
 100 10.19 10.72 10.72 0 0 0
09/05/2022
10.19
 500 10.10 10.19 9.56 0 0 0
06/05/2022
10.10
 200 10.36 10.36 10.10 0 0 0
05/05/2022
10.36
 200 10.45 10.45 10.36 0 0 0
04/05/2022
10.45
 200 10.72 10.72 10.45 0 0 0
29/04/2022
10.72
 40 10.72 10.72 10.72 0 0 0
28/04/2022
10.72
 0 10.72 10.72 10.72 0 0 0
27/04/2022
10.72
 100 10.90 10.90 10.72 0 0 0
26/04/2022
10.90
 821 10.10 10.90 8.94 0 0 0
25/04/2022
10.10
 0 10.36 10.10 10.10 0 0 0
22/04/2022
10.36
 400 10.63 10.63 9.20 0 0 0
21/04/2022
10.63
 0 10.72 10.63 10.72 0 0 0
20/04/2022
10.72
 500 10.01 10.81 10.01 0 0 0
19/04/2022
10.01
 1,000 10.01 10.01 10.01 0 0 0
18/04/2022
10.01
 0 10.01 10.01 10.01 0 0 0
15/04/2022
10.01
 3,300 10.36 10.36 10.01 0 0 0
14/04/2022
10.36
 100 9.02 10.36 10.36 0 0 0
13/04/2022
9.02
 100 10.36 10.36 9.02 0 0 0
12/04/2022
10.36
 76 10.28 10.36 10.36 0 0 0
08/04/2022
10.28
 1,600 10.28 10.72 10.28 0 0 0
07/04/2022
10.28
 1,300 10.36 10.45 10.28 0 0 0
06/04/2022
10.36
 1,000 10.28 10.63 10.28 0 0 0
05/04/2022
10.28
 500 10.72 10.72 10.28 0 0 0
04/04/2022
10.72
 100 10.99 10.99 10.72 0 0 0
01/04/2022
10.99
 2,610 11.08 11.08 10.99 0 0 0
31/03/2022
11.08
 35 11.08 11.08 11.08 0 0 0
30/03/2022
11.08
 3,231 11.08 11.17 10.99 0 0 0
29/03/2022
11.08
 2,100 10.45 11.17 9.65 0 0 0
28/03/2022
10.45
 1,433 10.45 10.99 10.45 0 0 0
25/03/2022
10.45
 211 10.72 10.72 10.45 0 0 0
24/03/2022
10.72
 10,208 11.08 11.08 10.54 0 0 0
23/03/2022
11.08
 2,141 9.83 11.97 9.83 0 0 0
22/03/2022
9.83
 6,851 8.94 10.54 9.65 0 0 0
21/03/2022
8.94
 801 9.65 9.83 8.94 0 0 0
18/03/2022
9.65
 600 9.74 9.74 9.65 0 0 0
17/03/2022
9.74
 300 9.83 9.83 9.74 0 0 0
16/03/2022
9.83
 304 9.65 9.83 8.94 0 0 0
15/03/2022
9.65
 1,020 9.38 9.65 9.65 0 0 0
14/03/2022
9.38
 1,006 10.28 10.28 9.02 0 0 0
11/03/2022
10.28
 353 9.38 10.54 10.28 0 0 0
10/03/2022
9.38
 1,200 10.10 10.10 8.94 0 0 0
09/03/2022
10.10
 200 10.10 10.10 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |