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)
13/03/2020
5.55
 2,000 6.08 6.08 5.55 0 2,000 -0.0
12/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
11/03/2020
6.08
 7,600 6.01 6.08 6.08 0 0 0
10/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
09/03/2020
6.01
 15,900 6.16 6.16 6.01 14,400 0 0.1
06/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
05/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
04/03/2020
6.16
 3,500 6.24 6.31 6.16 0 0 0
03/03/2020
6.24
 5,900 6.39 6.39 6.16 0 0 0
02/03/2020
6.39
 2,100 6.69 6.69 6.24 0 0 0
28/02/2020
6.69
 0 6.69 6.69 6.69 0 0 0
27/02/2020
6.69
 0 6.69 6.69 6.69 0 0 0
26/02/2020
6.69
 0 6.69 6.69 6.69 0 0 0
25/02/2020
6.69
 0 6.69 6.69 6.69 0 0 0
24/02/2020
6.69
 600 6.39 6.69 6.69 0 0 0
21/02/2020
6.39
 4,300 6.54 6.54 6.39 0 0 0
20/02/2020
6.54
 1,500 6.54 6.54 6.54 0 0 0
19/02/2020
6.54
 2,000 6.54 6.54 6.54 0 0 0
18/02/2020
6.54
 4,000 6.54 6.54 6.54 0 0 0
17/02/2020
6.54
 3,010 6.54 6.54 6.54 0 0 0
14/02/2020
6.54
 16,800 6.54 6.84 6.54 0 0 0
13/02/2020
6.54
 4,600 6.92 7.07 6.54 0 0 0
12/02/2020
6.92
 3,000 6.92 6.92 6.92 0 0 0
11/02/2020
6.92
 0 6.92 6.92 6.92 0 0 0
10/02/2020
6.92
 500 6.92 6.92 6.92 0 0 0
07/02/2020
6.92
 16,100 7.22 7.22 6.92 0 0 0
06/02/2020
7.22
 3,000 7.22 7.22 7.22 0 0 0
05/02/2020
7.22
 7,500 6.84 7.22 7.22 0 0 0
04/02/2020
6.84
 2,300 6.69 7.07 6.54 0 0 0
03/02/2020
6.69
 8,900 7.30 7.30 6.69 300 0 0.0
31/01/2020
7.30
 400 7.45 7.45 7.30 0 0 0
30/01/2020
7.45
 5,200 7.60 7.68 7.45 0 0 0
22/01/2020
7.60
 2,000 7.98 7.98 7.60 0 0 0
21/01/2020
7.98
 3,100 7.98 7.98 7.98 0 0 0
20/01/2020
7.98
 3,200 8.06 8.06 7.98 0 0 0
17/01/2020
8.06
 100 8.06 8.06 8.06 0 0 0
16/01/2020
8.06
 0 8.06 8.06 8.06 0 0 0
15/01/2020
8.06
 1,500 8.90 8.90 8.06 0 0 0
14/01/2020
8.90
 100 8.14 8.90 8.90 0 0 0
13/01/2020
8.14
 700 8.75 8.75 8.06 0 0 0
10/01/2020
8.75
 0 8.75 8.75 8.75 0 0 0
09/01/2020
8.75
 1,100 8.52 8.75 8.06 0 0 0
08/01/2020
8.52
 0 8.52 8.52 8.52 0 0 0
07/01/2020
8.52
 0 8.52 8.52 8.52 0 0 0
06/01/2020
8.52
 0 8.52 8.52 8.52 0 0 0
03/01/2020
8.52
 2,100 8.52 9.13 8.52 0 0 0
02/01/2020
8.52
 2,200 8.52 8.52 8.36 0 0 0
31/12/2019
8.52
 200 8.75 8.75 8.52 0 0 0
30/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
27/12/2019
8.75
 1,100 8.67 8.75 8.67 0 0 0
26/12/2019
8.67
 4,900 8.75 8.75 8.67 0 4,900 -0.1
25/12/2019
8.75
 27,400 9.05 9.05 8.67 3,000 5,300 -0.0
24/12/2019
9.05
 1,800 9.13 9.13 8.59 0 0 0
23/12/2019
9.13
 6,500 8.75 9.13 8.75 0 2,300 -0.0
20/12/2019
8.75
 3,700 7.98 8.75 8.06 0 0 0
19/12/2019
7.98
 10,200 7.83 8.59 7.83 0 0 0
18/12/2019
7.83
 4,400 7.83 8.21 7.76 100 0 0.0
17/12/2019
7.83
 6,100 8.21 8.21 7.76 0 0 0
16/12/2019
8.21
 9,300 8.36 8.36 8.21 0 4,000 -0.0
13/12/2019
8.36
 3,900 8.36 8.36 7.83 0 100 -0.0
12/12/2019
8.36
 8,200 8.36 8.36 8.36 0 5,000 -0.1
11/12/2019
8.36
 6,700 8.21 8.67 8.36 0 0 0
10/12/2019
8.21
 9,010 8.67 9.13 8.21 0 0 0
09/12/2019
8.67
 3,200 9.43 9.43 8.67 0 0 0
06/12/2019
9.43
 2,700 9.13 9.58 8.97 0 0 0
05/12/2019
9.13
 7,400 9.13 9.13 9.13 6,900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |