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)
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
23/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
22/09/2020
7.88
 2,840 8.12 8.12 7.39 0 0 0
21/09/2020
8.12
 1,200 8.12 8.12 7.39 0 0 0
18/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
17/09/2020
8.12
 2,500 8.12 8.85 7.47 0 0 0
16/09/2020
8.12
 1 8.12 8.12 8.12 0 0 0
15/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
14/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
11/09/2020
8.12
 10 8.12 8.12 8.12 0 0 0
10/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
09/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
08/09/2020
8.12
 10 8.12 8.12 8.12 0 0 0
07/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
04/09/2020
8.12
 100 7.72 8.12 8.12 0 0 0
03/09/2020
7.72
 927 8.36 8.36 7.72 300 700 -0.0
01/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0
31/08/2020
8.36
 2,740 8.53 8.53 7.72 0 0 0
28/08/2020
8.53
 201 8.04 8.53 8.53 0 0 0
27/08/2020
8.04
 100 7.31 8.04 8.04 0 0 0
26/08/2020
7.31
 3,100 8.04 8.04 7.31 0 0 0
25/08/2020
8.04
 200 8.20 8.20 8.04 0 0 0
24/08/2020
8.20
 1,740 8.28 9.10 7.72 0 0 0
21/08/2020
8.28
 300 9.18 9.18 8.28 0 0 0
20/08/2020
9.18
 100 8.45 9.18 9.18 0 0 0
19/08/2020
8.45
 700 8.93 9.66 8.04 0 0 0
18/08/2020
8.93
 200 8.28 8.93 8.28 0 0 0
17/08/2020
8.28
 0 8.28 8.28 8.28 0 0 0
14/08/2020
8.28
 710 8.12 8.85 7.39 0 0 0
13/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0
12/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0
11/08/2020
8.12
 1,110 8.12 8.12 7.47 0 0 0
10/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0
07/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0
06/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0
05/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |