CTCP Bia Hà Nội - Quảng Bình (bqb)

3.70
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
(2026-05-20) 		-0.30 -7.50% 31,500 0 0
3.70
4
3.70
2 tháng
(2026-04-20) 		-0.40 -9.76% 40,400 0 0
3.60
4.10
3.70
3 tháng
(2026-03-23) 		-0.20 -5.13% 174,700 0 0
3.60
4.50
3.70
6 tháng
(2025-12-22) 		-0.40 -9.76% 330,400 -500 -0.0
3.40
4.70
3.70
12 tháng
(2025-06-24) 		-0.20 -5.13% 1,205,400 -600 -0.0
3.40
5.10
3.70
24 tháng
(2024-07-01) 		-0.10 -2.63% 2,893,983 300 0.0
2.90
5.10
3.70
36 tháng
(2023-07-05) 		0 0% 4,741,830 800 0.0
2.90
6.60
3.70
60 tháng
(2021-07-15) 		-1.90 -33.93% 7,157,412 1,000 0.0
2.90
12.80
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
7.70
 4,758 7.50 7.90 7.50 0 0 0
11/03/2022
7.50
 5,900 7.60 7.60 7.20 0 0 0
10/03/2022
7.80
 3,724 8 8 7.10 0 0 0
09/03/2022
7.70
 5,910 7.70 7.90 7.60 0 0 0
08/03/2022
7.70
 6,056 7.60 8 7.50 0 0 0
07/03/2022
7.50
 6,600 7.60 7.70 7.50 0 0 0
04/03/2022
7.60
 9,200 7.70 7.80 7.50 0 0 0
03/03/2022
7.70
 7,000 7.70 7.80 7.60 0 0 0
02/03/2022
7.70
 10,022 7.20 7.70 7.20 0 0 0
01/03/2022
7.20
 4,619 7.50 7.50 7 0 0 0
28/02/2022
7.80
 8,319 7.10 7.80 7 0 0 0
25/02/2022
7.10
 2,300 7.30 7.70 7 0 0 0
24/02/2022
7.40
 1,671 7.80 7.80 7.20 0 0 0
23/02/2022
7.40
 4,835 7 7.40 7 0 0 0
22/02/2022
7.80
 1,700 7.90 7.90 7.20 0 0 0
21/02/2022
7.80
 6,300 8 8 7.80 0 0 0
18/02/2022
7.20
 10,700 7 8 7 0 0 0
17/02/2022
7.90
 1,948 7.20 8 7.20 0 0 0
16/02/2022
8.20
 900 8.10 8.20 7.10 0 0 0
15/02/2022
8.20
 0 8.20 8.20 8.20 0 0 0
14/02/2022
8.20
 800 8.20 8.20 8 0 0 0
11/02/2022
8.30
 500 8.40 8.40 8.30 0 0 0
10/02/2022
8.40
 1,100 7.30 8.40 7.30 0 0 0
09/02/2022
8.40
 300 8.70 8.70 8.40 0 0 0
08/02/2022
8.70
 1,500 8.80 8.90 8.70 0 0 0
07/02/2022
8.50
 2,700 8.30 8.90 7.50 0 0 0
28/01/2022
8.40
 100 8.40 8.40 8.40 0 0 0
27/01/2022
8.40
 1,300 8.50 8.50 8 0 0 0
26/01/2022
8.50
 3,300 7.40 8.70 7.40 0 0 0
25/01/2022
8.60
 200 8.80 8.80 8.60 0 0 0
24/01/2022
8.50
 200 8.80 8.80 8.50 0 0 0
21/01/2022
8
 2,500 8.70 8.90 8 0 0 0
20/01/2022
8.70
 4,900 7.70 8.70 7.70 0 0 0
19/01/2022
7.70
 1,900 6.90 8 6.90 0 0 0
18/01/2022
7
 200 7 7 7 0 0 0
17/01/2022
8.20
 5,200 7.30 8.20 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |