CTCP Bia Hà Nội - Hải Phòng (bhp)

6.90
0.90
(15%)
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
(2026-07-06) 		-0.40 -6.25% 6,500 0 0
6
9
6.90
2 tháng
(2026-06-08) 		-0.10 -1.64% 8,500 0 0
6
9
6.90
3 tháng
(2026-05-07) 		-1 -14.29% 10,500 0 0
5.70
9.30
6.90
6 tháng
(2026-02-06) 		-1.20 -16.67% 17,000 0 0
5.70
9.30
6.90
12 tháng
(2025-08-11) 		-1 -14.29% 326,800 0 0
5.70
10
6.90
24 tháng
(2024-08-15) 		-1.13 -15.90% 637,360 0 0
4.98
10
6.90
36 tháng
(2023-08-21) 		-1.28 -17.64% 803,062 0 0
4.98
10
6.90
60 tháng
(2021-08-31) 		-0.61 -9.20% 2,132,769 500 0.0
4.98
11.35
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2020
5.83
 300 6.09 6.09 5.83 0 0 0
17/12/2020
6.09
 0 6.09 6.09 6.09 0 0 0
16/12/2020
6.09
 900 5.74 6.09 6.09 0 0 0
15/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
14/12/2020
5.74
 1,200 5.22 5.74 5.74 0 0 0
11/12/2020
5.22
 800 5.74 5.74 4.43 0 0 0
10/12/2020
5.74
 10 4.87 5.74 4.87 0 0 0
09/12/2020
4.87
 0 4.87 4.87 4.87 0 0 0
08/12/2020
4.87
 0 5.74 4.87 4.87 0 0 0
07/12/2020
5.74
 1,520 5.48 5.74 4.70 0 0 0
04/12/2020
5.48
 0 5.48 5.48 5.48 0 0 0
03/12/2020
5.48
 1,100 6.43 6.43 5.48 0 0 0
02/12/2020
6.43
 5,500 5.65 6.43 6.43 0 0 0
01/12/2020
5.65
 1,000 4.96 5.65 5.65 0 0 0
30/11/2020
4.96
 0 4.96 4.96 4.96 0 0 0
27/11/2020
4.96
 100 4.43 4.96 4.96 0 0 0
26/11/2020
4.43
 1,100 3.91 4.43 3.74 0 0 0
25/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
24/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
23/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
20/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
19/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
18/11/2020
3.91
 100 4.26 4.26 3.91 0 0 0
17/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
16/11/2020
4.26
 100 5.04 5.04 4.26 0 0 0
13/11/2020
5.04
 600 5.04 5.04 4.35 0 0 0
12/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
11/11/2020
5.04
 100 4.43 5.04 5.04 0 0 0
10/11/2020
4.43
 500 3.91 4.43 4.43 0 0 0
09/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
06/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
05/11/2020
3.91
 100 4.52 4.52 3.91 0 0 0
04/11/2020
4.52
 100 4.96 4.96 4.52 0 0 0
03/11/2020
4.96
 0 4.96 4.96 4.96 0 0 0
02/11/2020
4.96
 100 5.74 5.74 4.96 0 0 0
30/10/2020
5.74
 1,400 5.04 5.74 5.74 0 0 0
29/10/2020
5.04
 100 4.43 5.04 5.04 0 0 0
28/10/2020
4.43
 0 4.26 4.43 4.43 0 0 0
27/10/2020
4.26
 2,100 4.26 4.87 4.26 0 0 0
26/10/2020
4.26
 100 4.96 4.96 4.26 0 0 0
23/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
22/10/2020
4.96
 100 4.96 4.96 4.96 0 0 0
21/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
20/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
16/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
15/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
14/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
13/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
12/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
09/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
08/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
07/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
06/10/2020
4.96
 100 5.74 5.74 4.96 0 0 0
05/10/2020
5.74
 200 5.04 5.74 5.74 0 0 0
02/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
01/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
30/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
29/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
28/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
25/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
24/09/2020
5.04
 100 5.65 5.65 5.04 0 0 0
23/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
22/09/2020
5.65
 19 5.65 5.65 5.65 0 0 0
21/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
18/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
17/09/2020
5.65
 400 4.96 5.65 5.65 0 0 0
16/09/2020
4.96
 0 4.96 4.96 4.96 0 0 0
15/09/2020
4.96
 0 4.96 4.96 4.96 0 0 0
14/09/2020
4.96
 100 5.83 5.83 4.96 0 0 0
11/09/2020
5.83
 400 5.13 5.83 5.83 0 0 0
10/09/2020
5.13
 100 4.52 5.13 5.13 0 0 0
09/09/2020
4.52
 1,000 4.43 4.52 4.52 0 0 0
08/09/2020
4.43
 0 4.43 4.43 4.43 0 0 0
07/09/2020
4.43
 1,300 4.61 4.61 4.43 0 0 0
04/09/2020
4.61
 0 4.61 4.61 4.61 0 0 0
03/09/2020
4.61
 0 4.61 4.61 4.61 0 0 0
01/09/2020
4.61
 10 4.61 4.61 4.61 0 0 0
31/08/2020
4.61
 100 5.39 5.39 4.61 0 0 0
28/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
27/08/2020
5.39
 100 6.26 6.26 5.39 0 0 0
26/08/2020
6.26
 0 6.26 6.26 6.26 0 0 0
25/08/2020
6.26
 8,701 5.48 6.26 6.26 0 0 0
24/08/2020
5.48
 100 4.78 5.48 5.48 0 0 0
21/08/2020
4.78
 0 4.78 4.78 4.78 0 0 0
20/08/2020
4.78
 0 4.78 4.78 4.78 0 0 0
19/08/2020
4.78
 0 4.43 4.78 4.78 0 0 0
18/08/2020
4.43
 1,100 4.52 4.78 4.43 0 0 0
17/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
14/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
12/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
11/08/2020
4.52
 100 5.22 5.22 4.52 0 0 0
10/08/2020
5.22
 2,000 5.22 5.22 5.22 0 0 0
07/08/2020
5.22
 100 6.09 6.09 5.22 0 0 0
06/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
05/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |