CTCP Bia Hà Nội - Thanh Hóa (thb)

9.20
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
(2026-05-20) 		-0.30 -3.16% 15,100 0 0
9.20
9.50
9.20
2 tháng
(2026-04-20) 		0 0% 44,700 0 0
9.20
10.10
9.20
3 tháng
(2026-03-23) 		0 0% 56,200 0 0
9.20
10.10
9.20
6 tháng
(2025-12-22) 		0 0% 63,300 -2,800 -0.0
8.50
10.10
9.20
12 tháng
(2025-06-24) 		-1.32 -12.56% 117,500 -31,700 -0.3
8.20
10.70
9.20
24 tháng
(2024-07-01) 		-1.67 -15.35% 161,132 -36,400 -0.3
8.20
13.93
9.20
36 tháng
(2023-07-05) 		-1.52 -14.20% 242,991 -38,149 -0.3
7.66
13.93
9.20
60 tháng
(2021-07-15) 		1.48 19.22% 656,228 135,851 2.1
7.66
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |