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) 		-0.70 -7.61% 1,800 0 0
8.50
9.30
9.30
2 tháng
(2026-01-19) 		-0.70 -7.61% 6,500 -3,500 -0.0
8.50
9.30
9.30
3 tháng
(2025-12-18) 		-0.70 -7.61% 7,000 -3,500 -0.0
8.50
9.30
9.30
6 tháng
(2025-09-19) 		-0.37 -4.12% 52,800 -32,300 -0.3
8.20
10.70
9.30
12 tháng
(2025-03-24) 		-3 -26.06% 74,400 -32,600 -0.3
8.20
13.93
9.30
24 tháng
(2024-03-28) 		-2.18 -20.41% 114,719 -37,200 -0.3
8.20
13.93
9.30
36 tháng
(2023-04-03) 		-2.22 -20.73% 199,711 -43,049 -0.4
7.66
13.93
9.30
60 tháng
(2021-04-13) 		-1.05 -10.97% 805,844 145,951 2.2
7.63
15.43
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
6.08
 8,300 6.08 6.08 6.08 7,000 0 0.1
04/05/2020
6.08
 9,400 6.16 6.39 6.08 5,700 0 0.0
29/04/2020
6.16
 0 6.16 6.16 6.16 0 0 0
28/04/2020
6.16
 0 6.16 6.16 6.16 0 0 0
27/04/2020
6.16
 0 6.16 6.16 6.16 0 0 0
24/04/2020
6.16
 2,100 6.46 6.46 6.16 0 0 0
23/04/2020
6.46
 100 6.31 6.46 6.46 0 0 0
22/04/2020
6.31
 300 6.08 6.31 6.31 0 0 0
21/04/2020
6.08
 4,100 6.46 6.46 6.08 0 0 0
20/04/2020
6.46
 10,300 6.08 6.46 6.08 8,000 0 0.1
17/04/2020
6.08
 5,910 6.01 6.46 6.08 0 2,800 -0.0
16/04/2020
6.01
 4,910 5.78 6.01 5.32 0 0 0
15/04/2020
5.78
 600 5.70 6.08 5.78 200 0 0.0
14/04/2020
5.70
 1,800 6.08 6.08 5.70 0 0 0
13/04/2020
6.08
 2,000 6.08 6.08 6.08 500 0 0.0
10/04/2020
6.08
 510 6.08 6.08 6.08 0 0 0
09/04/2020
6.08
 800 6.08 6.08 6.08 0 0 0
08/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
07/04/2020
6.08
 200 5.93 6.08 6.08 0 0 0
06/04/2020
5.93
 1,100 5.70 5.93 5.70 0 0 0
03/04/2020
5.70
 2,300 5.70 6.08 5.70 0 0 0
01/04/2020
5.70
 200 5.32 5.70 5.70 0 0 0
31/03/2020
5.32
 1,040 5.17 5.40 5.32 0 0 0
30/03/2020
5.17
 4,500 5.25 5.25 5.17 4,000 0 0.0
27/03/2020
5.25
 3,200 5.40 5.40 5.25 2,100 0 0.0
26/03/2020
5.40
 2,000 5.40 5.40 5.40 2,000 0 0.0
25/03/2020
5.40
 4,200 4.94 5.40 4.94 100 0 0.0
24/03/2020
4.94
 400 4.94 4.94 4.94 0 0 0
23/03/2020
4.94
 5,000 5.09 5.09 4.94 0 0 0
20/03/2020
5.09
 3,000 5.09 5.32 4.94 0 0 0
19/03/2020
5.09
 100 5.48 5.48 5.09 0 0 0
18/03/2020
5.48
 400 5.48 5.48 5.48 0 0 0
17/03/2020
5.48
 3,200 5.55 5.55 5.40 0 0 0
16/03/2020
5.55
 700 5.55 5.55 5.55 0 0 0
13/03/2020
5.55
 2,000 6.08 6.08 5.55 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |