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)
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
11/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
10/11/2020
7.23
 210 7.23 7.23 7.23 0 0 0
09/11/2020
7.23
 5,400 7.23 7.23 6.82 0 400 -0.0
06/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
05/11/2020
7.23
 400 6.98 7.31 7.23 0 200 -0.0
04/11/2020
6.98
 300 6.98 6.98 6.98 0 0 0
03/11/2020
6.98
 500 6.74 6.98 6.98 0 0 0
02/11/2020
6.74
 0 6.74 6.74 6.74 0 0 0
30/10/2020
6.74
 200 6.74 6.74 6.74 0 0 0
29/10/2020
6.74
 5,500 6.90 6.90 6.66 0 0 0
28/10/2020
6.90
 3,300 6.74 6.90 6.74 0 0 0
27/10/2020
6.74
 700 6.74 6.74 6.74 0 0 0
26/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
23/10/2020
6.74
 1,810 6.82 6.82 6.74 0 0 0
22/10/2020
6.82
 0 6.82 6.82 6.82 0 0 0
21/10/2020
6.82
 3,900 6.98 6.98 6.74 0 0 0
20/10/2020
6.98
 0 6.98 6.98 6.98 0 0 0
19/10/2020
6.98
 1,900 6.98 6.98 6.98 0 0 0
16/10/2020
6.98
 21,500 6.98 6.98 6.74 0 0 0
15/10/2020
6.98
 53,700 7.31 7.31 6.98 10 0 0.0
14/10/2020
7.31
 15,500 7.47 7.55 7.31 0 0 0
13/10/2020
7.47
 1,800 7.80 7.80 7.47 0 0 0
12/10/2020
7.80
 1,200 7.31 7.80 7.39 100 0 0.0
09/10/2020
7.31
 900 7.31 7.31 7.31 0 0 0
08/10/2020
7.31
 3,300 7.96 7.96 7.31 0 0 0
07/10/2020
7.96
 300 7.96 7.96 7.96 0 0 0
06/10/2020
7.96
 700 7.96 7.96 7.96 0 0 0
05/10/2020
7.96
 8,300 7.47 7.96 7.72 0 0 0
02/10/2020
7.47
 4,800 7.55 7.55 7.47 0 0 0
01/10/2020
7.55
 520 7.72 7.72 7.47 0 0 0
30/09/2020
7.72
 200 7.72 7.72 7.47 0 0 0
29/09/2020
7.72
 1,400 7.47 7.72 7.47 0 0 0
28/09/2020
7.47
 500 7.31 7.47 7.47 0 0 0
25/09/2020
7.31
 100 7.88 7.88 7.31 0 0 0
24/09/2020
7.88
 20 7.88 7.88 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |