CTCP Bia Hà Nội - Hải Phòng (bhp)

8
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
(2026-02-23) 		0.80 11.11% 5,900 0 0
7.20
8
8
2 tháng
(2026-01-19) 		1 14.29% 16,600 0 0
7
8.50
8
3 tháng
(2025-12-18) 		0.50 6.67% 25,400 0 0
7
8.50
8
6 tháng
(2025-09-19) 		1 14.29% 76,900 0 0
7
10
8
12 tháng
(2025-03-24) 		1.16 16.94% 489,200 0 0
5.28
10
8
24 tháng
(2024-03-28) 		0.78 10.86% 699,499 0 0
4.98
10
8
36 tháng
(2023-04-03) 		0.81 11.21% 1,088,091 0 0
4.98
10
8
60 tháng
(2021-04-13) 		0.61 8.24% 2,316,466 500 0.0
4.87
11.35
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
03/08/2020
6.09
 500 5.74 6.09 6.09 0 0 0
31/07/2020
5.74
 1,010 5.74 5.74 5.74 0 0 0
30/07/2020
5.74
 2,000 5.74 5.74 5.74 0 0 0
29/07/2020
5.74
 200 5.74 5.74 5.74 0 0 0
28/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
27/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
24/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
23/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
22/07/2020
5.74
 1,100 5.04 5.74 5.74 0 0 0
21/07/2020
5.04
 0 5.04 5.04 5.04 0 0 0
20/07/2020
5.04
 0 4.96 5.04 5.04 0 0 0
17/07/2020
4.96
 2,900 5.74 5.74 4.96 0 0 0
16/07/2020
5.74
 1,700 5.04 5.74 5.74 0 0 0
15/07/2020
5.04
 1,700 4.43 5.04 5.04 0 0 0
14/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
13/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
10/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
09/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
08/07/2020
4.43
 110 4.96 4.96 4.43 0 0 0
07/07/2020
4.96
 0 4.96 4.96 4.96 0 0 0
06/07/2020
4.96
 100 5.74 5.74 4.96 0 0 0
03/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
02/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
01/07/2020
5.74
 100 5.04 5.74 5.74 0 0 0
30/06/2020
5.04
 0 5.04 5.04 5.04 0 0 0
29/06/2020
5.04
 100 4.43 5.04 5.04 0 0 0
26/06/2020
4.43
 100 3.91 4.43 4.43 0 0 0
25/06/2020
3.91
 0 3.91 3.91 3.91 0 0 0
24/06/2020
3.91
 0 3.91 3.91 3.91 0 0 0
23/06/2020
3.91
 100 4.43 4.43 3.91 0 0 0
22/06/2020
4.43
 100 5.22 5.22 4.43 0 0 0
19/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
18/06/2020
5.22
 1,000 5.22 5.22 5.22 0 0 0
17/06/2020
5.22
 1,000 5.22 5.22 5.04 0 0 0
16/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
15/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
12/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
11/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
10/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
09/06/2020
5.22
 310 5.13 5.22 5.22 0 0 0
08/06/2020
5.13
 100 5.91 5.91 5.13 0 0 0
05/06/2020
5.91
 0 5.91 5.91 5.91 0 0 0
04/06/2020
5.91
 100 6.70 6.70 5.91 0 0 0
03/06/2020
6.70
 0 6.61 6.70 6.70 0 0 0
02/06/2020
6.61
 1,910 7.74 8.87 6.61 0 0 0
01/06/2020
7.74
 100 6.78 7.74 7.74 0 0 0
29/05/2020
6.78
 1,900 6.78 6.87 6.78 0 0 0
28/05/2020
6.78
 1,100 5.48 6.78 5.91 0 0 0
27/05/2020
5.48
 400 6.35 7.22 5.48 0 0 0
26/05/2020
6.35
 100 5.65 6.35 6.35 0 0 0
25/05/2020
5.65
 1,300 5.22 5.65 5.65 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 4%
22/05/2020
5.22
 2,000 4.61 5.22 5.22 0 0 0
21/05/2020
4.61
 20 4.61 4.61 4.61 0 0 0
20/05/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/05/2020
4.61
 100 5.26 5.26 4.61 0 0 0
18/05/2020
5.26
 0 5.26 5.26 5.26 0 0 0
15/05/2020
5.26
 0 5.26 5.26 5.26 0 0 0
14/05/2020
5.26
 100 6.14 6.14 5.26 0 0 0
13/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
12/05/2020
6.14
 0 6.55 6.14 6.55 0 0 0
11/05/2020
6.55
 400 5.74 6.55 4.93 0 0 0
08/05/2020
5.74
 0 5.74 5.74 5.74 0 0 0
07/05/2020
5.74
 0 5.74 5.74 5.74 0 0 0
06/05/2020
5.74
 100 6.71 6.71 5.74 0 0 0
05/05/2020
6.71
 0 6.71 6.71 6.71 0 0 0
04/05/2020
6.71
 0 6.71 6.71 6.71 0 0 0
29/04/2020
6.71
 100 7.84 7.84 6.71 0 0 0
28/04/2020
7.84
 0 7.68 7.84 7.84 0 0 0
27/04/2020
7.68
 1,100 7.60 7.84 7.68 0 0 0
24/04/2020
7.60
 200 6.87 7.60 7.60 0 0 0
23/04/2020
6.87
 300 8.00 8.00 6.87 0 0 0
22/04/2020
8.00
 0 7.92 8.00 8.00 0 0 0
21/04/2020
7.92
 200 7.11 8.08 7.92 100 0 0.0
20/04/2020
7.11
 100 6.39 7.11 7.11 0 0 0
17/04/2020
6.39
 100 5.66 6.39 6.39 0 0 0
16/04/2020
5.66
 100 5.01 5.66 5.66 0 0 0
15/04/2020
5.01
 100 4.37 5.01 5.01 0 0 0
14/04/2020
4.37
 100 5.01 5.01 4.37 0 0 0
13/04/2020
5.01
 200 4.37 5.01 5.01 0 0 0
10/04/2020
4.37
 0 4.37 4.37 4.37 0 0 0
09/04/2020
4.37
 100 3.80 4.37 4.37 0 0 0
08/04/2020
3.80
 100 3.31 3.80 3.80 0 0 0
07/04/2020
3.31
 100 2.91 3.31 3.31 0 0 0
06/04/2020
2.91
 100 3.40 3.40 2.91 0 0 0
03/04/2020
3.40
 0 2.99 3.40 3.40 0 0 0
01/04/2020
2.99
 200 3.48 3.80 2.99 0 0 0
31/03/2020
3.48
 400 3.07 3.48 2.75 0 0 0
30/03/2020
3.07
 100 3.56 3.56 3.07 0 0 0
27/03/2020
3.56
 0 3.96 3.56 3.56 0 0 0
26/03/2020
3.96
 200 3.96 3.96 3.07 0 0 0
25/03/2020
3.96
 200 3.48 3.96 2.99 0 0 0
24/03/2020
3.48
 100 4.04 4.04 3.48 0 0 0
23/03/2020
4.04
 100 4.69 4.69 4.04 0 0 0
20/03/2020
4.69
 100 4.69 4.69 4.69 0 0 0
19/03/2020
4.69
 200 6.23 6.23 4.69 0 0 0
18/03/2020
6.23
 200 5.50 6.23 4.69 100 0 0.0
17/03/2020
5.50
 100 6.39 6.39 5.50 0 0 0
16/03/2020
6.39
 0 6.39 6.39 6.39 0 0 0
13/03/2020
6.39
 0 6.39 6.39 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |