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)
04/12/2019
9.13
 2,000 8.67 9.13 9.13 0 0 0
03/12/2019
8.67
 20,300 8.29 8.67 7.98 1,400 0 0.0
02/12/2019
8.29
 11,600 9.13 9.13 8.29 500 0 0.0
29/11/2019
9.13
 3,400 9.73 9.73 9.13 0 0 0
28/11/2019: Cổ tức tiền mặt tỉ lệ: 26.3%
28/11/2019
9.73
 9,600 9.25 9.89 9.51 0 0 0
27/11/2019
9.25
 84,330 9.38 9.38 9.07 0 0 0
26/11/2019
9.38
 36,800 9.38 9.50 9.32 0 0 0
25/11/2019
9.38
 31,500 9.07 9.57 9.25 2,100 0 0.0
22/11/2019
9.07
 11,700 9.38 9.38 9.00 0 0 0
21/11/2019
9.38
 41,600 8.69 9.38 8.69 0 0 0
20/11/2019
8.69
 11,200 8.75 8.75 8.57 0 0 0
19/11/2019
8.75
 28,135 8.75 8.75 8.69 100 3,200 -0.0
18/11/2019
8.75
 19,600 8.38 8.75 8.63 0 0 0
15/11/2019
8.38
 2,900 8.32 8.38 8.13 0 0 0
14/11/2019
8.32
 700 8.32 8.69 8.32 0 400 -0.0
13/11/2019
8.32
 1,600 8.25 8.32 8.32 0 0 0
12/11/2019
8.25
 0 8.25 8.25 8.25 0 0 0
11/11/2019
8.25
 6,900 8.25 8.25 8.25 0 6,900 -0.1
08/11/2019
8.25
 4,535 8.63 8.63 8.25 0 0 0
07/11/2019
8.63
 0 8.63 8.63 8.63 0 0 0
06/11/2019
8.63
 6,000 8.75 8.75 8.63 0 0 0
05/11/2019
8.75
 0 8.75 8.75 8.75 0 0 0
04/11/2019
8.75
 6,700 8.75 8.94 8.69 0 0 0
01/11/2019
8.75
 2,100 8.38 8.75 8.63 0 0 0
31/10/2019
8.38
 2,100 7.94 8.38 8.00 0 0 0
30/10/2019
7.94
 5,600 7.25 7.94 7.25 0 0 0
29/10/2019
7.25
 4,100 7.19 7.32 7.19 0 0 0
28/10/2019
7.19
 100 6.94 7.19 7.19 0 0 0
25/10/2019
6.94
 500 6.94 6.94 6.94 0 0 0
24/10/2019
6.94
 0 6.94 6.94 6.94 0 0 0
23/10/2019
6.94
 500 6.94 6.94 6.94 0 0 0
22/10/2019
6.94
 13,800 6.88 6.94 6.88 0 0 0
21/10/2019
6.88
 4,600 6.88 6.88 6.88 0 0 0
18/10/2019
6.88
 2,700 6.88 7.19 6.88 0 0 0
17/10/2019
6.88
 5,200 6.88 6.88 6.88 0 0 0
16/10/2019
6.88
 0 6.88 6.88 6.88 0 0 0
15/10/2019
6.88
 4,000 6.82 6.88 6.88 0 0 0
14/10/2019
6.82
 2,300 6.82 6.82 6.82 0 2,300 -0.0
11/10/2019
6.82
 3,700 6.82 7.44 6.82 0 1,500 -0.0
10/10/2019
6.82
 3,800 7.44 7.44 6.82 0 3,800 -0.0
09/10/2019
7.44
 0 7.44 7.44 7.44 0 0 0
08/10/2019
7.44
 10 7.44 7.44 7.44 0 0 0
07/10/2019
7.44
 600 7.19 7.44 7.44 0 0 0
04/10/2019
7.19
 100 6.82 7.19 7.19 0 0 0
03/10/2019
6.82
 0 6.82 6.82 6.82 0 0 0
02/10/2019
6.82
 5,600 6.82 6.82 6.82 0 0 0
01/10/2019
6.82
 10,900 6.82 6.82 6.82 0 0 0
30/09/2019
6.82
 14,700 6.82 6.82 6.82 0 0 0
27/09/2019
6.82
 2,135 6.38 6.82 6.57 0 0 0
26/09/2019
6.38
 3,100 6.88 6.88 6.38 0 0 0
25/09/2019
6.88
 3,600 6.88 6.88 6.88 0 0 0
24/09/2019
6.88
 0 6.88 6.88 6.88 0 0 0
23/09/2019
6.88
 700 6.88 6.88 6.88 0 0 0
20/09/2019
6.88
 3,000 6.88 6.88 6.88 0 0 0
19/09/2019
6.88
 3,200 6.57 6.88 6.88 0 0 0
18/09/2019
6.57
 500 6.57 6.57 6.57 0 0 0
17/09/2019
6.57
 0 6.57 6.57 6.57 0 0 0
16/09/2019
6.57
 1,000 6.57 6.57 6.57 0 0 0
13/09/2019
6.57
 500 6.57 6.57 6.57 0 0 0
12/09/2019
6.57
 2,700 6.57 6.57 6.57 0 0 0
11/09/2019
6.57
 1,000 6.57 6.57 6.57 0 0 0
10/09/2019
6.57
 6,800 6.50 6.57 6.50 0 0 0
09/09/2019
6.50
 25 6.50 6.50 6.50 0 0 0
06/09/2019
6.50
 2,010 6.50 6.50 6.50 0 0 0
05/09/2019
6.50
 0 6.50 6.50 6.50 0 0 0
04/09/2019
6.50
 1,000 6.57 6.57 6.50 0 0 0
03/09/2019
6.57
 11,200 6.57 6.57 6.57 0 0 0
30/08/2019
6.57
 1,200 6.57 6.57 6.57 0 0 0
29/08/2019
6.57
 500 6.57 6.57 6.57 0 0 0
28/08/2019
6.57
 0 6.57 6.57 6.57 0 0 0
27/08/2019
6.57
 8,800 6.32 6.57 6.32 0 0 0
26/08/2019
6.32
 7,000 6.32 6.32 6.32 0 0 0
23/08/2019
6.32
 1,400 6.32 6.32 6.32 0 0 0
22/08/2019
6.32
 500 6.32 6.32 6.32 0 0 0
21/08/2019
6.32
 600 6.25 6.32 6.25 0 0 0
20/08/2019
6.25
 500 6.25 6.25 6.25 0 0 0
19/08/2019
6.25
 1,400 6.25 6.25 6.25 0 0 0
16/08/2019
6.25
 10,000 6.25 6.25 6.25 0 0 0
15/08/2019
6.25
 1,600 6.25 6.25 6.25 0 0 0
14/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
13/08/2019
6.25
 500 6.25 6.25 6.25 0 0 0
12/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
09/08/2019
6.25
 2,800 6.25 6.25 6.25 0 0 0
08/08/2019
6.25
 6,500 6.25 6.25 6.25 0 0 0
07/08/2019
6.25
 700 6.25 6.25 6.25 0 0 0
06/08/2019
6.25
 8,200 6.25 6.25 6.13 0 0 0
05/08/2019
6.25
 5,300 6.07 6.25 6.07 0 0 0
02/08/2019
6.07
 0 6.07 6.07 6.07 0 0 0
01/08/2019
6.07
 3,600 6.00 6.07 6.00 0 0 0
31/07/2019
6.00
 2,900 6.00 6.38 6.00 0 0 0
30/07/2019
6.00
 2,910 6.00 6.07 6.00 0 0 0
29/07/2019
6.00
 3,400 6.00 6.00 6.00 0 0 0
26/07/2019
6.00
 100 5.94 6.00 6.00 0 0 0
25/07/2019
5.94
 4,900 5.94 5.94 5.94 0 0 0
24/07/2019
5.94
 6,500 5.94 6.00 5.94 0 0 0
23/07/2019
5.94
 6,000 5.82 5.94 5.88 0 0 0
22/07/2019
5.82
 5,100 5.82 5.82 5.82 0 0 0
19/07/2019
5.82
 100 5.69 5.82 5.82 0 0 0
18/07/2019
5.69
 3,500 5.69 5.69 5.69 0 0 0
17/07/2019
5.69
 2,300 5.63 5.69 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |