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
(2025-12-29) 		0 0% 1,000 0 0
9.20
9.20
9.20
2 tháng
(2025-12-01) 		0.20 2.22% 27,200 -18,300 -0.2
8.60
9.50
9.20
3 tháng
(2025-10-30) 		-0.20 -2.13% 42,000 -28,100 -0.2
8.20
9.50
9.20
6 tháng
(2025-08-01) 		-0.93 -9.20% 50,700 -28,800 -0.2
8.20
10.70
9.20
12 tháng
(2025-02-03) 		-0.06 -0.60% 82,710 -29,700 -0.3
8.20
13.93
9.20
24 tháng
(2024-02-15) 		-1.20 -11.50% 127,174 -33,549 -0.3
8.20
13.93
9.20
36 tháng
(2023-02-13) 		-1.52 -14.20% 195,136 -39,549 -0.4
7.66
13.93
9.20
60 tháng
(2021-02-23) 		1.17 14.61% 1,089,071 180,151 2.6
7.60
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
7.86
 3,700 8.03 8.28 7.86 100 0 0.0
17/02/2021
8.03
 5,400 8.03 8.20 7.44 0 100 -0.0
09/02/2021
8.03
 0 8.03 8.03 8.03 0 0 0
08/02/2021
8.03
 200 8.03 8.03 8.03 0 0 0
05/02/2021
8.03
 4,600 8.03 8.45 8.03 0 0 0
04/02/2021
8.03
 17,100 7.60 8.03 7.18 0 0 0
03/02/2021
7.60
 1,017 7.35 7.60 7.60 0 100 -0.0
02/02/2021
7.35
 1,300 7.60 7.60 7.35 0 900 -0.0
01/02/2021
7.60
 0 7.60 7.60 7.60 0 0 0
29/01/2021
7.60
 4,300 7.10 7.60 7.60 0 0 0
28/01/2021
7.10
 4,500 7.60 7.60 7.10 0 0 0
27/01/2021
7.60
 2,400 8.28 8.28 7.60 0 0 0
26/01/2021
8.28
 5,600 8.45 8.45 7.77 0 0 0
25/01/2021
8.45
 0 8.45 8.45 8.45 0 0 0
22/01/2021
8.45
 0 8.45 8.45 8.45 0 0 0
21/01/2021
8.45
 3,100 8.11 8.45 8.45 0 0 0
20/01/2021
8.11
 3,300 8.20 8.20 7.60 0 0 0
19/01/2021
8.20
 8,400 9.04 9.04 8.20 0 0 0
18/01/2021
9.04
 4,980 8.62 9.04 8.45 0 0 0
15/01/2021
8.62
 6,120 8.28 8.62 8.28 0 0 0
14/01/2021
8.28
 16,600 7.69 8.28 7.86 0 0 0
13/01/2021
7.69
 5,700 7.44 7.77 7.60 1,000 0 0.0
12/01/2021
7.44
 30,600 7.60 7.86 7.44 1,600 0 0.0
11/01/2021
7.60
 17,600 7.44 7.60 7.52 2,000 0 0.0
08/01/2021
7.44
 6,300 7.44 7.52 7.44 2,900 1,000 0.0
07/01/2021
7.44
 19,300 7.60 7.69 7.44 0 0 0
06/01/2021
7.60
 75,537 7.60 7.77 7.27 2,000 0 0.0
05/01/2021
7.60
 9,300 7.94 7.94 7.60 0 0 0
04/01/2021
7.94
 16,900 7.94 8.11 7.94 0 0 0
31/12/2020
7.94
 6,200 7.86 7.94 7.86 100 0 0.0
30/12/2020
7.86
 2,300 7.60 7.86 7.69 0 0 0
29/12/2020
7.60
 6,460 7.35 7.60 7.27 0 0 0
28/12/2020
7.35
 600 7.35 7.35 7.35 0 0 0
25/12/2020
7.35
 1,932 7.35 7.35 7.35 0 0 0
24/12/2020
7.35
 1,800 7.60 7.60 7.35 0 0 0
23/12/2020
7.60
 5,400 7.60 7.69 7.60 0 0 0
22/12/2020
7.60
 2,037 7.35 7.60 7.52 0 0 0
21/12/2020
7.35
 8,010 8.11 8.11 7.35 2,500 0 0.0
18/12/2020
8.11
 6,202 8.28 8.28 7.60 0 0 0
17/12/2020
8.28
 400 8.70 8.70 8.28 0 0 0
16/12/2020
8.70
 100 8.28 8.70 8.70 0 0 0
15/12/2020
8.28
 0 8.28 8.28 8.28 0 0 0
14/12/2020
8.28
 900 8.03 8.28 8.28 0 0 0
11/12/2020
8.03
 200 8.70 8.70 8.03 0 0 0
10/12/2020
8.70
 0 8.70 8.70 8.70 0 0 0
09/12/2020
8.70
 600 8.70 8.70 8.03 0 0 0
08/12/2020
8.70
 300 8.79 8.79 8.70 0 0 0
07/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
07/12/2020
8.79
 200 8.36 8.79 8.45 0 0 0
04/12/2020
8.36
 300 8.12 8.77 8.36 0 0 0
03/12/2020
8.12
 500 8.04 8.53 8.12 0 0 0
02/12/2020
8.04
 10,600 7.96 8.69 7.96 10,000 0 0.1
01/12/2020
7.96
 0 7.96 7.96 7.96 0 0 0
30/11/2020
7.96
 0 7.96 7.96 7.96 0 0 0
27/11/2020
7.96
 800 7.80 7.96 7.63 0 0 0
26/11/2020
7.80
 4,000 7.80 7.80 7.72 3,200 0 0.0
25/11/2020
7.80
 0 7.80 7.80 7.80 0 0 0
24/11/2020
7.80
 2,800 7.47 7.88 7.55 1,000 0 0.0
23/11/2020
7.47
 20 7.47 7.47 7.47 0 0 0
20/11/2020
7.47
 100 7.72 7.72 7.47 0 0 0
19/11/2020
7.72
 100 7.47 7.72 7.72 0 0 0
18/11/2020
7.47
 0 7.47 7.47 7.47 0 0 0
17/11/2020
7.47
 6,500 7.31 7.47 7.31 0 0 0
16/11/2020
7.31
 200 7.15 7.31 7.31 0 0 0
13/11/2020
7.15
 200 7.15 7.15 7.15 0 0 0
12/11/2020
7.15
 100 7.23 7.23 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |