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)
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
04/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0
03/08/2020
8.12
 0 8.12 8.12 8.12 0 0 0
31/07/2020
8.12
 500 8.85 8.85 8.12 0 0 0
30/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
29/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
28/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
27/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
24/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
23/07/2020
8.85
 1,100 8.45 8.85 8.77 1,000 0 0.0
22/07/2020
8.45
 0 8.45 8.45 8.45 0 0 0
21/07/2020
8.45
 0 8.45 8.45 8.45 0 0 0
20/07/2020
8.45
 600 8.93 8.93 8.45 0 0 0
17/07/2020
8.93
 300 8.85 9.66 8.93 0 0 0
16/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
15/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
14/07/2020
8.85
 10 8.85 8.85 8.85 0 0 0
13/07/2020
8.85
 0 8.85 8.85 8.85 0 0 0
10/07/2020
8.85
 100 8.36 8.85 8.85 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2020
8.36
 0 8.36 8.36 8.36 0 0 0
08/07/2020
8.36
 0 8.36 8.36 8.36 0 0 0
07/07/2020
8.36
 1,000 8.75 8.75 8.36 300 0 0.0
06/07/2020
8.75
 2,410 8.67 8.75 8.67 100 0 0.0
03/07/2020
8.67
 1,000 8.36 8.67 8.67 0 0 0
02/07/2020
8.36
 110 7.60 8.36 8.36 0 0 0
01/07/2020
7.60
 1,010 7.53 7.60 7.60 0 0 0
30/06/2020
7.53
 3,600 7.53 7.53 7.38 2,400 0 0.0
29/06/2020
7.53
 2,200 7.68 7.68 7.53 1,700 0 0.0
26/06/2020
7.68
 2,100 7.53 7.76 7.60 0 0 0
25/06/2020
7.53
 5,500 7.45 7.68 7.45 0 900 -0.0
24/06/2020
7.45
 0 7.45 7.45 7.45 0 0 0
23/06/2020
7.45
 6,000 7.45 7.60 7.45 4,000 1,000 0.0
22/06/2020
7.45
 500 7.45 7.45 7.45 0 0 0
19/06/2020
7.45
 2,500 7.30 7.45 7.30 0 0 0
18/06/2020
7.30
 6,300 7.00 7.30 7.07 0 500 -0.0
17/06/2020
7.00
 3,300 7.30 7.30 7.00 0 0 0
16/06/2020
7.30
 600 7.30 7.53 7.30 0 0 0
15/06/2020
7.30
 5,500 7.15 7.38 7.30 500 4,500 -0.0
12/06/2020
7.15
 0 7.15 7.15 7.15 0 0 0
11/06/2020
7.15
 500 7.53 7.83 7.15 0 0 0
10/06/2020
7.53
 3,300 7.53 7.53 7.53 0 0 0
09/06/2020
7.53
 3,900 6.84 7.53 7.45 0 0 0
08/06/2020
6.84
 7,210 6.77 7.38 6.84 0 2,000 -0.0
05/06/2020
6.77
 10,700 6.16 6.77 6.31 0 0 0
04/06/2020
6.16
 6,300 6.08 6.16 6.08 0 0 0
03/06/2020
6.08
 3,500 6.08 6.16 6.08 2,000 0 0.0
02/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
01/06/2020
6.08
 3,000 6.62 6.62 6.08 2,000 0 0.0
29/05/2020
6.62
 0 6.62 6.62 6.62 0 0 0
28/05/2020
6.62
 200 6.31 6.62 6.31 100 0 0.0
27/05/2020
6.31
 5 6.31 6.31 6.31 0 0 0
26/05/2020
6.31
 200 6.31 6.31 6.31 200 0 0.0
25/05/2020
6.31
 700 6.77 6.77 6.31 700 0 0.0
22/05/2020
6.77
 100 6.31 6.77 6.77 0 0 0
21/05/2020
6.31
 1,010 6.84 6.84 6.31 0 0 0
20/05/2020
6.84
 100 6.69 6.84 6.84 0 0 0
19/05/2020
6.69
 30 6.69 6.69 6.69 0 0 0
18/05/2020
6.69
 4,300 6.16 6.69 6.16 0 0 0
15/05/2020
6.16
 1,610 6.16 6.16 6.16 0 100 -0.0
14/05/2020
6.16
 1,800 6.16 6.16 6.16 0 0 0
13/05/2020
6.16
 900 6.08 6.16 5.70 100 0 0.0
12/05/2020
6.08
 6,000 6.08 6.16 6.08 0 0 0
11/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
08/05/2020
6.08
 300 6.08 6.08 6.08 0 0 0
07/05/2020
6.08
 3,300 6.08 6.16 6.08 0 0 0
06/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |