CTCP Bia Hà Nội - Hải Phòng (bhp)

8.40
1
(13.51%)
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
(2025-12-29) 		0.40 5.71% 10,300 0 0
7
8.40
8.40
2 tháng
(2025-12-01) 		-0.60 -7.50% 23,400 0 0
7
8.40
8.40
3 tháng
(2025-10-30) 		-0.60 -7.50% 24,600 0 0
7
8.40
8.40
6 tháng
(2025-08-01) 		0.70 10.45% 307,400 0 0
6.60
10
8.40
12 tháng
(2025-02-03) 		0.36 5.17% 531,239 0 0
5.28
10
8.40
24 tháng
(2024-02-15) 		1.12 17.85% 694,214 0 0
4.98
10
8.40
36 tháng
(2023-02-13) 		1.39 23.13% 1,128,831 0 0
4.98
10
8.40
60 tháng
(2021-02-23) 		-0.43 -5.44% 2,385,743 0 0.0
4.87
11.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
7.04
 3,700 7.39 7.39 7.04 0 0 0
07/04/2021
7.39
 13,670 6.87 7.48 6.96 0 0 0
06/04/2021
6.87
 11,200 6.70 6.96 6.87 0 100 -0.0
05/04/2021
6.70
 2,000 6.61 6.70 6.70 0 0 0
02/04/2021
6.61
 100 6.78 6.78 6.61 0 0 0
01/04/2021
6.78
 300 6.61 6.78 6.78 0 0 0
31/03/2021
6.61
 800 6.70 6.70 6.61 0 0 0
30/03/2021
6.70
 5,140 6.43 6.70 6.52 0 0 0
29/03/2021
6.43
 9,900 6.35 6.52 6.43 0 0 0
26/03/2021
6.35
 1,300 6.52 7.48 6.35 0 0 0
25/03/2021
6.52
 600 5.65 6.52 6.43 0 0 0
24/03/2021
5.65
 1,730 6.35 6.35 5.65 0 0 0
23/03/2021
6.35
 110 7.39 7.39 6.35 0 0 0
22/03/2021
7.39
 100 6.00 7.39 7.39 0 0 0
19/03/2021
6.00
 5,530 6.87 7.74 6.00 0 100 -0.0
18/03/2021
6.87
 100 5.91 6.87 6.87 0 0 0
17/03/2021
5.91
 800 6.96 7.04 5.91 0 0 0
16/03/2021
6.96
 100 7.30 7.30 6.96 0 0 0
15/03/2021
7.30
 200 6.17 7.30 6.61 0 100 -0.0
12/03/2021
6.17
 300 7.22 7.22 6.17 0 0 0
11/03/2021
7.22
 0 7.22 7.22 7.22 0 0 0
10/03/2021
7.22
 10 7.22 7.22 7.22 0 0 0
09/03/2021
7.22
 800 6.96 7.22 7.22 0 0 0
08/03/2021
6.96
 300 6.17 6.96 5.56 0 100 -0.0
05/03/2021
6.17
 100 5.74 6.17 6.17 0 0 0
04/03/2021
5.74
 500 5.74 7.48 5.74 0 100 -0.0
03/03/2021
5.74
 6,900 5.74 6.52 5.65 0 0 0
02/03/2021
5.74
 100 6.09 6.09 5.74 0 0 0
01/03/2021
6.09
 440 6.00 6.09 6.09 0 0 0
26/02/2021
6.00
 100 6.70 6.70 6.00 0 0 0
25/02/2021
6.70
 6,700 7.83 7.83 6.70 0 0 0
24/02/2021
7.83
 0 7.83 7.83 7.83 0 0 0
23/02/2021
7.83
 200 7.22 7.83 7.83 0 0 0
22/02/2021
7.22
 100 6.70 7.22 7.22 0 0 0
19/02/2021
6.70
 3,700 5.83 6.70 6.70 0 0 0
18/02/2021
5.83
 100 5.13 5.83 5.83 0 0 0
17/02/2021
5.13
 10 5.13 5.13 5.13 0 0 0
09/02/2021
5.13
 100 4.52 5.13 5.13 0 0 0
08/02/2021
4.52
 0 4.52 4.52 4.52 0 0 0
05/02/2021
4.52
 100 5.22 5.22 4.52 0 0 0
04/02/2021
5.22
 0 5.22 5.22 5.22 0 0 0
03/02/2021
5.22
 0 5.22 5.22 5.22 0 0 0
02/02/2021
5.22
 100 6.00 6.00 5.22 0 0 0
01/02/2021
6.00
 400 7.04 7.04 6.00 100 0 0.0
29/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
28/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
27/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
26/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
25/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
22/01/2021
7.04
 2,700 8.26 8.26 7.04 0 0 0
21/01/2021
8.26
 0 8.26 8.26 8.26 0 0 0
20/01/2021
8.26
 0 6.70 8.26 8.26 0 0 0
19/01/2021
6.70
 2,300 7.83 8.87 6.70 0 0 0
18/01/2021
7.83
 115 6.96 7.83 7.83 0 0 0
15/01/2021
6.96
 0 6.96 6.96 6.96 0 0 0
14/01/2021
6.96
 0 6.96 6.96 6.96 0 0 0
13/01/2021
6.96
 700 6.78 6.96 6.96 0 0 0
12/01/2021
6.78
 0 6.78 6.78 6.78 0 0 0
11/01/2021
6.78
 1,000 6.78 6.78 6.78 0 0 0
08/01/2021
6.78
 100 5.91 6.78 6.78 100 0 0.0
07/01/2021
5.91
 0 5.91 5.91 5.91 0 0 0
06/01/2021
5.91
 0 5.91 5.91 5.91 0 0 0
05/01/2021
5.91
 200 5.74 5.91 5.91 0 0 0
04/01/2021
5.74
 100 6.61 6.61 5.74 0 0 0
31/12/2020
6.61
 200 6.17 6.61 6.61 0 0 0
30/12/2020
6.17
 10 6.17 6.61 6.17 0 0 0
29/12/2020
6.17
 400 6.96 7.04 6.17 0 0 0
28/12/2020
6.96
 1,000 6.09 6.96 6.96 0 0 0
25/12/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/12/2020
6.09
 0 6.09 6.09 6.09 0 0 0
23/12/2020
6.09
 7,100 5.83 6.09 6.09 0 0 0
22/12/2020
5.83
 0 5.83 5.83 5.83 0 0 0
21/12/2020
5.83
 0 5.83 5.83 5.83 0 0 0
18/12/2020
5.83
 300 6.09 6.09 5.83 0 0 0
17/12/2020
6.09
 0 6.09 6.09 6.09 0 0 0
16/12/2020
6.09
 900 5.74 6.09 6.09 0 0 0
15/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
14/12/2020
5.74
 1,200 5.22 5.74 5.74 0 0 0
11/12/2020
5.22
 800 5.74 5.74 4.43 0 0 0
10/12/2020
5.74
 10 4.87 5.74 4.87 0 0 0
09/12/2020
4.87
 0 4.87 4.87 4.87 0 0 0
08/12/2020
4.87
 0 5.74 4.87 4.87 0 0 0
07/12/2020
5.74
 1,520 5.48 5.74 4.70 0 0 0
04/12/2020
5.48
 0 5.48 5.48 5.48 0 0 0
03/12/2020
5.48
 1,100 6.43 6.43 5.48 0 0 0
02/12/2020
6.43
 5,500 5.65 6.43 6.43 0 0 0
01/12/2020
5.65
 1,000 4.96 5.65 5.65 0 0 0
30/11/2020
4.96
 0 4.96 4.96 4.96 0 0 0
27/11/2020
4.96
 100 4.43 4.96 4.96 0 0 0
26/11/2020
4.43
 1,100 3.91 4.43 3.74 0 0 0
25/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
24/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
23/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
20/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
19/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
18/11/2020
3.91
 100 4.26 4.26 3.91 0 0 0
17/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
16/11/2020
4.26
 100 5.04 5.04 4.26 0 0 0
13/11/2020
5.04
 600 5.04 5.04 4.35 0 0 0
12/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |