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)
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
16/07/2019
5.63
 0 5.63 5.63 5.63 0 0 0
15/07/2019
5.63
 2,700 5.69 5.69 5.38 1,800 400 0.0
12/07/2019
5.69
 0 5.69 5.69 5.69 0 0 0
11/07/2019
5.69
 6,900 5.75 5.75 5.32 1,100 6,800 -0.0
10/07/2019
5.75
 2,700 5.63 5.75 5.63 400 0 0.0
09/07/2019
5.63
 13,400 5.63 5.63 5.63 0 0 0
08/07/2019
5.63
 3,200 5.69 5.69 5.63 1,000 0 0.0
05/07/2019
5.69
 2,900 5.63 5.69 5.63 800 0 0.0
04/07/2019
5.63
 6,200 5.63 5.63 5.63 0 0 0
03/07/2019
5.63
 2,000 5.69 5.69 5.63 0 0 0
02/07/2019
5.69
 0 5.69 5.69 5.69 0 0 0
01/07/2019
5.69
 400 5.63 5.69 5.69 0 0 0
28/06/2019
5.63
 5,000 5.69 5.69 5.63 0 0 0
27/06/2019
5.69
 0 5.69 5.69 5.69 0 0 0
26/06/2019
5.69
 2,000 5.69 5.69 5.69 0 0 0
25/06/2019
5.69
 7,000 5.75 5.75 5.69 3,000 0 0.0
24/06/2019
5.75
 600 5.75 5.75 5.75 0 0 0
21/06/2019
5.75
 3,000 5.69 5.75 5.69 0 0 0
20/06/2019
5.69
 1,100 5.63 5.69 5.63 0 0 0
19/06/2019
5.63
 1,000 5.63 5.63 5.63 0 0 0
18/06/2019
5.63
 10,000 5.63 5.63 5.63 0 0 0
17/06/2019
5.63
 0 5.63 5.63 5.63 0 0 0
14/06/2019
5.63
 0 5.63 5.63 5.63 0 0 0
13/06/2019
5.63
 4,500 5.63 5.63 5.63 0 0 0
12/06/2019
5.63
 700 5.57 5.88 5.63 0 0 0
11/06/2019
5.57
 200 5.57 5.57 5.57 0 0 0
10/06/2019
5.57
 0 5.57 5.57 5.57 0 0 0
07/06/2019
5.57
 3,510 5.50 5.57 5.50 0 0 0
06/06/2019
5.50
 3,700 6.00 6.00 5.50 0 0 0
05/06/2019
6.00
 22,700 6.13 6.13 5.57 0 0 0
04/06/2019
6.13
 15,700 5.88 6.13 5.44 0 0 0
03/06/2019
5.88
 0 5.88 5.88 5.88 0 0 0
31/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0
30/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |