CTCP Bia Hà Nội - Thanh Hóa (thb)

9.10
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
(2026-08-17) 		0.10 1.11% 3,600 -300 0
8.50
9.10
9.10
2 tháng
(2026-07-16) 		0.30 3.41% 5,700 -1,300 0
8.50
9.20
9.10
3 tháng
(2026-06-16) 		-0.10 -1.09% 14,500 2,500 0
8.50
9.70
9.10
6 tháng
(2026-03-18) 		-0.20 -2.15% 68,800 3,200 0.0
8.50
10.10
9.10
12 tháng
(2025-09-19) 		0.23 2.65% 121,600 -29,100 -0.3
8.20
10.70
9.10
24 tháng
(2024-09-24) 		-1.96 -17.70% 170,843 -33,900 -0.3
8.20
13.93
9.10
36 tháng
(2023-10-02) 		0.78 9.42% 235,191 -36,149 -0.3
7.66
13.93
9.10
60 tháng
(2021-10-11) 		-3.04 -25.03% 442,467 24,051 0.5
7.66
15.43
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |