CTCP Bia Hà Nội - Thanh Hóa (thb)

9.50
0.80
(9.20%)
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) 		0.20 2.35% 16,900 -7,300 -0.1
8.20
9.50
9.50
2 tháng
(2025-10-06) 		-1.20 -12.12% 21,500 -9,600 -0.1
8.20
10.70
9.50
3 tháng
(2025-09-08) 		-0.75 -7.94% 24,400 -10,600 -0.1
8.20
10.70
9.50
6 tháng
(2025-06-09) 		-1.82 -17.31% 32,600 -10,600 -0.1
8.20
10.70
9.50
12 tháng
(2024-12-10) 		-2.50 -22.35% 63,411 -10,800 -0.1
8.20
13.93
9.50
24 tháng
(2023-12-18) 		-1.70 -16.31% 108,591 -16,549 -0.2
8.20
13.93
9.50
36 tháng
(2022-12-21) 		-2.56 -22.73% 173,546 -21,249 -0.2
7.66
13.93
9.50
60 tháng
(2020-12-31) 		0.76 9.54% 1,346,825 206,051 2.8
7.10
15.43
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
7.72
 0 7.72 7.72 7.72 0 0 0
12/07/2021
7.72
 6,600 7.80 7.80 7.72 0 0 0
09/07/2021
7.80
 7,700 7.72 8.32 7.80 0 0 0
08/07/2021
7.72
 101 7.89 7.89 7.72 0 0 0
07/07/2021
7.89
 5,800 8.58 8.58 7.89 0 0 0
06/07/2021
8.58
 6,600 8.24 8.58 8.32 5,000 0 0.0
05/07/2021
8.24
 3,200 8.32 8.32 8.24 3,200 0 0.0
02/07/2021
8.32
 13,100 8.32 8.32 8.32 12,800 0 0.1
01/07/2021
8.32
 600 8.41 8.50 8.32 300 0 0.0
30/06/2021
8.41
 13,200 8.32 8.41 8.32 13,000 0 0.1
29/06/2021
8.32
 3,800 8.24 8.32 8.24 3,500 0 0.0
28/06/2021
8.24
 500 7.80 8.24 8.15 0 0 0
25/06/2021
7.80
 1,000 7.63 7.80 7.80 0 0 0
24/06/2021
7.63
 2,800 7.72 7.72 7.63 0 2,800 -0.0
23/06/2021
7.72
 13,500 7.89 7.89 7.72 0 13,200 -0.1
22/06/2021
7.89
 9,600 7.89 7.98 7.80 1,000 8,500 -0.1
21/06/2021
7.89
 101 8.50 8.50 7.89 0 0 0
18/06/2021
8.50
 0 8.50 8.50 8.50 0 0 0
17/06/2021
8.50
 0 8.50 8.50 8.50 0 0 0
16/06/2021
8.50
 106 7.89 8.50 8.50 0 0 0
15/06/2021
7.89
 23,200 7.98 8.41 7.72 0 21,900 -0.2
14/06/2021
7.98
 4,201 8.32 8.32 7.98 0 4,100 -0.0
11/06/2021
8.32
 1,000 8.32 8.32 8.32 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
10/06/2021
8.32
 200 8.28 8.32 8.32 0 200 -0.0
09/06/2021
8.28
 307 8.79 8.79 8.28 100 0 0.0
08/06/2021
8.79
 0 8.79 8.79 8.79 0 0 0
07/06/2021
8.79
 1,300 8.79 8.79 8.70 0 0 0
04/06/2021
8.79
 100 8.03 8.79 8.79 0 0 0
03/06/2021
8.03
 1,700 8.03 8.03 8.03 0 0 0
02/06/2021
8.03
 0 8.03 8.03 8.03 0 0 0
01/06/2021
8.03
 0 8.03 8.03 8.03 0 0 0
31/05/2021
8.03
 1,900 8.62 8.62 8.03 1,900 0 0.0
28/05/2021
8.62
 0 8.62 8.62 8.62 0 0 0
27/05/2021
8.62
 0 8.62 8.62 8.62 0 0 0
26/05/2021
8.62
 0 8.62 8.62 8.62 0 0 0
25/05/2021
8.62
 1,000 8.03 8.62 8.03 300 0 0.0
24/05/2021
8.03
 100 8.03 8.03 8.03 0 0 0
21/05/2021
8.03
 1,900 8.03 8.03 7.94 0 0 0
20/05/2021
8.03
 200 8.45 8.45 8.03 0 0 0
19/05/2021
8.45
 400 8.03 8.45 8.45 0 0 0
18/05/2021
8.03
 0 8.03 8.03 8.03 0 0 0
17/05/2021
8.03
 0 8.03 8.03 8.03 0 0 0
14/05/2021
8.03
 12,900 8.45 8.45 8.03 0 500 -0.0
13/05/2021
8.45
 11,400 8.70 8.70 8.45 0 0 0
12/05/2021
8.70
 2,300 8.70 8.79 8.70 0 0 0
11/05/2021
8.70
 0 8.70 8.70 8.70 0 0 0
10/05/2021
8.70
 2,300 9.63 9.63 8.70 0 0 0
07/05/2021
9.63
 0 9.63 9.63 9.63 0 0 0
06/05/2021
9.63
 0 9.63 9.63 9.63 0 0 0
05/05/2021
9.63
 600 8.79 9.63 8.28 0 0 0
04/05/2021
8.79
 100 9.72 9.72 8.79 0 0 0
29/04/2021
9.72
 0 9.72 9.72 9.72 0 0 0
28/04/2021
9.72
 6,100 9.29 9.72 8.62 2,500 0 0.0
27/04/2021
9.29
 600 10.05 10.05 9.29 0 0 0
26/04/2021
10.05
 0 10.05 10.05 10.05 0 0 0
23/04/2021
10.05
 200 9.29 10.14 10.05 0 0 0
22/04/2021
9.29
 200 9.97 9.97 9.29 0 0 0
20/04/2021
9.97
 2,300 10.14 10.14 9.97 0 0 0
19/04/2021
10.14
 1,700 10.22 10.22 10.14 0 0 0
16/04/2021
10.22
 0 10.22 10.22 10.22 0 0 0
15/04/2021
10.22
 11,600 9.55 10.22 9.55 0 1,000 -0.0
14/04/2021
9.55
 14,000 9.55 9.55 9.38 8,400 0 0.1
13/04/2021
9.55
 13,800 9.29 9.55 9.38 11,000 0 0.1
12/04/2021
9.29
 15,900 9.29 9.38 9.29 15,000 100 0.2
09/04/2021
9.29
 17,300 9.55 9.55 8.96 2,000 0 0.0
08/04/2021
9.55
 6,500 9.29 9.55 8.96 5,300 1,400 0.0
07/04/2021
9.29
 1,600 9.29 9.29 8.79 0 100 -0.0
06/04/2021
9.29
 12,500 8.96 9.29 9.04 0 0 0
05/04/2021
8.96
 1,700 9.29 9.29 8.96 0 0 0
02/04/2021
9.29
 3,400 9.21 9.29 8.62 0 0 0
01/04/2021
9.21
 15,400 9.04 9.21 9.04 1,000 0 0.0
31/03/2021
9.04
 11,200 8.45 9.04 8.45 5,100 0 0.1
30/03/2021
8.45
 4,600 8.45 8.79 8.45 1,600 0 0.0
29/03/2021
8.45
 600 8.03 8.45 8.11 0 0 0
26/03/2021
8.03
 0 8.03 8.03 8.03 0 0 0
25/03/2021
8.03
 100 8.36 8.36 8.03 0 0 0
24/03/2021
8.36
 27,800 9.04 9.04 8.28 100 0 0.0
23/03/2021
9.04
 207 9.29 9.29 8.36 0 0 0
22/03/2021
9.29
 0 9.29 9.29 9.29 0 0 0
19/03/2021
9.29
 200 9.04 9.29 9.04 0 0 0
18/03/2021
9.04
 21,600 8.28 9.04 8.28 0 0 0
17/03/2021
8.28
 36,800 8.45 9.29 8.20 0 0 0
16/03/2021
8.45
 4,300 8.11 8.45 8.11 0 0 0
15/03/2021
8.11
 7,000 8.28 8.28 8.11 0 0 0
12/03/2021
8.28
 0 8.28 8.28 8.28 0 0 0
11/03/2021
8.28
 22,800 8.20 8.28 8.03 0 2,000 -0.0
10/03/2021
8.20
 10,620 8.20 8.87 8.20 0 0 0
09/03/2021
8.20
 6,800 8.28 8.28 8.20 0 0 0
08/03/2021
8.28
 6,300 8.28 8.36 8.11 0 0 0
05/03/2021
8.28
 10,180 8.03 8.28 8.03 0 1,000 -0.0
04/03/2021
8.03
 8,100 8.11 8.11 7.69 0 0 0
03/03/2021
8.11
 2,500 8.11 8.11 8.11 0 0 0
02/03/2021
8.11
 12,500 8.03 8.11 8.11 5,000 0 0.0
01/03/2021
8.03
 5,200 7.94 8.03 7.86 0 0 0
26/02/2021
7.94
 3,000 7.94 7.94 7.94 0 0 0
25/02/2021
7.94
 8,500 7.60 8.03 7.60 0 0 0
24/02/2021
7.60
 3,020 8.03 8.03 7.60 0 0 0
23/02/2021
8.03
 1,000 8.03 8.03 8.03 200 0 0.0
22/02/2021
8.03
 0 8.03 8.03 8.03 0 0 0
19/02/2021
8.03
 300 7.86 8.03 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |