CTCP Bia Hà Nội - Thanh Hóa (thb)

9.30
0.80
(9.41%)
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
(2026-02-23) 		0 0% 0 0 0
8.50
9.20
8.50
2 tháng
(2026-01-16) 		0 0% 4,700 -3,500 -0.0
8.50
9.20
8.50
3 tháng
(2025-12-17) 		0 0% 5,200 -3,500 -0.0
8.50
9.20
8.50
6 tháng
(2025-09-18) 		0.33 3.77% 51,000 -32,300 -0.3
8.20
10.70
8.50
12 tháng
(2025-03-24) 		-2.30 -19.97% 72,600 -32,600 -0.3
8.20
13.93
8.50
24 tháng
(2024-03-27) 		-1.48 -13.85% 112,919 -37,200 -0.3
8.20
13.93
8.50
36 tháng
(2023-04-03) 		-1.52 -14.20% 197,911 -43,049 -0.4
7.66
13.93
8.50
60 tháng
(2021-04-12) 		-0.09 -1.01% 819,944 160,851 2.4
7.63
15.43
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2021
9.10
 4,000 9.10 9.10 9.10 0 0 0
23/08/2021
9.10
 500 9.10 9.10 9.10 0 0 0
20/08/2021
9.10
 8,100 9.10 9.28 9.10 0 0 0
19/08/2021
9.10
 800 9.10 9.10 9.10 0 0 0
18/08/2021
9.10
 2,501 9.10 9.10 9.10 0 0 0
17/08/2021
9.10
 1,400 9.10 9.10 9.10 0 0 0
16/08/2021
9.10
 3,200 8.67 9.10 9.02 0 0 0
13/08/2021
8.67
 4,100 8.93 9.19 8.67 0 0 0
12/08/2021
8.93
 5,200 8.93 9.02 8.93 0 0 0
11/08/2021
8.93
 3,000 8.67 8.93 8.93 0 0 0
10/08/2021
8.67
 8,000 8.50 9.10 8.50 0 0 0
09/08/2021
8.50
 0 8.50 8.50 8.50 0 0 0
06/08/2021
8.50
 300 8.58 8.58 8.50 0 0 0
05/08/2021
8.58
 500 8.58 8.58 8.58 0 0 0
04/08/2021
8.58
 100 8.24 8.58 8.58 0 0 0
03/08/2021
8.24
 0 8.24 8.24 8.24 0 0 0
02/08/2021
8.24
 100 8.50 8.50 8.24 0 0 0
30/07/2021
8.50
 0 8.50 8.50 8.50 0 0 0
29/07/2021
8.50
 0 8.50 8.50 8.50 0 0 0
28/07/2021
8.50
 0 8.50 8.50 8.50 0 0 0
27/07/2021
8.50
 0 8.50 8.50 8.50 0 0 0
26/07/2021
8.50
 100 8.67 8.67 8.50 0 0 0
23/07/2021
8.67
 102 8.06 8.67 8.67 0 0 0
22/07/2021
8.06
 4,700 8.06 8.06 8.06 0 0 0
21/07/2021
8.06
 0 8.06 8.06 8.06 0 0 0
20/07/2021
8.06
 300 8.06 8.06 7.28 0 0 0
19/07/2021
8.06
 100 8.06 8.06 8.06 0 0 0
16/07/2021
8.06
 100 7.72 8.06 8.06 0 0 0
15/07/2021
7.72
 500 7.72 7.72 7.72 0 0 0
14/07/2021
7.72
 0 7.72 7.72 7.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |