CTCP Bia Hà Nội - Thanh Hóa (thb)

9.20
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 -3.16% 15,100 0 0
9.20
9.50
9.20
2 tháng
(2026-04-20) 		0 0% 44,700 0 0
9.20
10.10
9.20
3 tháng
(2026-03-23) 		0 0% 56,200 0 0
9.20
10.10
9.20
6 tháng
(2025-12-22) 		0 0% 63,300 -2,800 -0.0
8.50
10.10
9.20
12 tháng
(2025-06-24) 		-1.32 -12.56% 117,500 -31,700 -0.3
8.20
10.70
9.20
24 tháng
(2024-07-01) 		-1.67 -15.35% 161,132 -36,400 -0.3
8.20
13.93
9.20
36 tháng
(2023-07-05) 		-1.52 -14.20% 242,991 -38,149 -0.3
7.66
13.93
9.20
60 tháng
(2021-07-15) 		1.48 19.22% 656,228 135,851 2.1
7.66
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
13.09
 0 13.09 13.09 13.09 0 0 0
13/01/2022
13.09
 0 13.09 13.09 13.09 0 0 0
12/01/2022
13.09
 8,000 13.09 13.09 13.09 7,000 3,000 0.1
11/01/2022
13.09
 0 13.09 13.09 13.09 0 0 0
10/01/2022
13.09
 0 13.09 13.09 13.09 0 0 0
07/01/2022
13.09
 1,800 13.09 13.09 13.09 1,800 0 0.0
06/01/2022
13.09
 0 13.09 13.09 13.09 0 0 0
05/01/2022
13.09
 12,800 11.97 13.09 13.09 12,300 0 0.2
04/01/2022
11.97
 300 13.27 13.27 11.97 200 0 0.0
31/12/2021
13.27
 200 13.01 13.27 13.18 0 0 0
30/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
29/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
28/12/2021
13.01
 100 13.01 13.01 13.01 0 0 0
27/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
24/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
23/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
22/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
21/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
20/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
17/12/2021
13.01
 0 13.01 13.01 13.01 0 0 0
16/12/2021
13.01
 4,700 12.83 13.01 13.01 4,700 0 0.1
15/12/2021
12.83
 0 12.83 12.83 12.83 0 0 0
14/12/2021
12.83
 200 12.83 12.83 12.83 0 0 0
13/12/2021
12.83
 100 12.14 12.83 12.83 0 0 0
10/12/2021
12.14
 0 12.14 12.14 12.14 0 0 0
09/12/2021
12.14
 0 12.14 12.14 12.14 0 0 0
08/12/2021
12.14
 0 12.14 12.14 12.14 0 0 0
07/12/2021
12.14
 0 12.14 12.14 12.14 0 0 0
06/12/2021
12.14
 100 12.83 12.83 12.14 0 0 0
03/12/2021
12.83
 0 12.83 12.83 12.83 0 0 0
02/12/2021
12.83
 0 12.83 12.83 12.83 0 0 0
01/12/2021
12.83
 1,500 13.01 13.01 12.83 1,500 0 0.0
30/11/2021
13.01
 6,500 13.18 13.18 12.31 6,400 0 0.1
29/11/2021
13.18
 100 12.31 13.18 13.18 0 0 0
26/11/2021
12.31
 0 12.31 12.31 12.31 0 0 0
25/11/2021
12.31
 400 13.27 13.27 12.31 0 0 0
24/11/2021
13.27
 0 13.27 13.27 13.27 0 0 0
23/11/2021
13.27
 6,200 13.35 13.35 12.31 5,800 0 0.1
22/11/2021
13.35
 0 13.35 13.35 13.35 0 0 0
19/11/2021
13.35
 0 13.35 13.35 13.35 0 0 0
18/11/2021
13.35
 100 12.75 13.35 13.35 0 0 0
17/11/2021
12.75
 0 12.75 12.75 12.75 0 0 0
16/11/2021
12.75
 800 12.66 13.35 12.40 600 0 0.0
15/11/2021
12.66
 100 13.01 13.01 12.66 100 0 0.0
12/11/2021
13.01
 4,300 12.57 13.01 12.49 4,200 4,000 0.0
11/11/2021
12.57
 5,200 12.92 12.92 12.31 5,000 2,500 0.0
10/11/2021
12.92
 1,800 12.83 12.92 12.66 1,300 0 0.0
09/11/2021
12.83
 1,200 13.01 13.01 12.83 1,200 0 0.0
08/11/2021
13.01
 1,100 13.18 13.18 13.01 600 0 0.0
05/11/2021
13.18
 0 13.18 13.18 13.18 0 0 0
04/11/2021
13.18
 0 13.18 13.18 13.18 0 0 0
03/11/2021
13.18
 80 13.18 13.18 13.18 0 0 0
02/11/2021
13.18
 0 13.18 13.18 13.18 0 0 0
01/11/2021
13.18
 71 13.18 13.18 13.18 0 0 0
29/10/2021
13.18
 0 13.18 13.18 13.18 0 0 0
28/10/2021
13.18
 4,000 12.57 13.18 13.01 2,800 0 0.0
27/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
26/10/2021
12.57
 100 12.57 12.57 12.57 100 100 0
25/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
22/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
21/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
20/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
19/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
18/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
15/10/2021
12.57
 0 12.57 12.57 12.57 0 0 0
14/10/2021
12.57
 500 12.14 12.57 12.57 500 0 0.0
13/10/2021
12.14
 0 12.14 12.14 12.14 0 0 0
12/10/2021
12.14
 0 12.14 12.14 12.14 0 0 0
11/10/2021
12.14
 1,000 12.14 12.14 12.14 1,000 0 0.0
08/10/2021
12.14
 300 11.36 12.14 12.14 300 0 0.0
07/10/2021
11.36
 1,500 11.79 11.79 11.36 0 0 0
06/10/2021
11.79
 2,800 13.09 13.44 11.79 2,800 100 0.0
05/10/2021
13.09
 505 11.97 13.09 13.09 0 0 0
04/10/2021
11.97
 100 10.92 11.97 11.97 100 0 0.0
01/10/2021
10.92
 3,800 11.88 13.01 10.92 232,300 228,600 0.1
30/09/2021
11.88
 100 13.18 13.18 11.88 100 100 0
29/09/2021
13.18
 3,200 13.27 13.27 13.18 3,200 2,000 0.0
28/09/2021
13.27
 15,800 13.18 13.27 13.18 11,900 3,000 0.1
27/09/2021
13.18
 9,000 13.44 13.44 13.18 8,000 0 0.1
24/09/2021
13.44
 0 13.44 13.44 13.44 0 0 0
23/09/2021
13.44
 0 13.44 13.44 13.44 0 0 0
22/09/2021
13.44
 600 13.44 13.44 13.01 100 100 0
21/09/2021
13.44
 3,200 12.92 13.44 12.57 1,400 0 0.0
20/09/2021
12.92
 12,100 12.83 13.01 12.83 8,000 0 0.1
17/09/2021
12.83
 3,200 12.57 13.01 12.83 3,200 0 0.0
16/09/2021
12.57
 23,623 11.45 12.57 12.23 22,400 2,500 0.3
15/09/2021
11.45
 9,500 11.45 12.57 11.45 9,300 0 0.1
14/09/2021
11.45
 11,777 10.40 11.45 11.27 9,000 0 0.1
13/09/2021
10.40
 1,000 10.40 10.40 10.40 200 800 -0.0
10/09/2021
10.40
 10,100 10.49 10.49 10.40 9,100 1,900 0.1
09/09/2021
10.49
 19,200 9.54 10.49 9.97 19,200 12,000 0.1
08/09/2021
9.54
 3,349 9.54 9.54 9.54 3,300 0 0.0
07/09/2021
9.54
 4,661 9.54 9.54 9.54 4,600 0 0.1
06/09/2021
9.54
 16,661 8.67 9.54 8.67 10,300 0 0.1
01/09/2021
8.67
 400 9.28 9.28 8.67 0 0 0
31/08/2021
9.28
 5,200 9.28 9.28 9.28 5,200 0 0.1
30/08/2021
9.28
 2,680 9.19 9.28 9.19 400 0 0.0
27/08/2021
9.19
 2,700 9.10 9.19 9.10 1,000 0 0.0
26/08/2021
9.10
 8,500 9.10 9.10 9.10 0 0 0
25/08/2021
9.10
 3,002 9.10 9.10 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |