CTCP Bia Hà Nội - Hải Phòng (bhp)

8.40
1
(13.51%)
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
(2025-12-29) 		0.40 5.71% 10,300 0 0
7
8.40
8.40
2 tháng
(2025-12-01) 		-0.60 -7.50% 23,400 0 0
7
8.40
8.40
3 tháng
(2025-10-30) 		-0.60 -7.50% 24,600 0 0
7
8.40
8.40
6 tháng
(2025-08-01) 		0.70 10.45% 307,400 0 0
6.60
10
8.40
12 tháng
(2025-02-03) 		0.36 5.17% 531,239 0 0
5.28
10
8.40
24 tháng
(2024-02-15) 		1.12 17.85% 694,214 0 0
4.98
10
8.40
36 tháng
(2023-02-13) 		1.39 23.13% 1,128,831 0 0
4.98
10
8.40
60 tháng
(2021-02-23) 		-0.43 -5.44% 2,385,743 0 0.0
4.87
11.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
9.70
 100 9.30 9.70 9.70 0 0 0
09/04/2019
9.30
 1,200 8.89 9.70 8.97 0 0 0
08/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
05/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
04/04/2019
8.89
 110 7.84 8.89 8.89 0 0 0
03/04/2019
7.84
 100 6.87 7.84 7.84 0 0 0
02/04/2019
6.87
 0 6.87 6.87 6.87 0 0 0
01/04/2019
6.87
 100 5.98 6.87 6.87 0 0 0
29/03/2019
5.98
 10 5.98 5.98 5.98 0 0 0
28/03/2019
5.98
 100 5.26 5.98 5.98 0 0 0
27/03/2019
5.26
 0 5.26 5.26 5.26 0 0 0
26/03/2019
5.26
 0 5.26 5.26 5.26 0 0 0
25/03/2019
5.26
 100 4.61 5.26 5.26 0 0 0
22/03/2019
4.61
 100 4.04 4.61 4.61 0 0 0
21/03/2019
4.04
 0 4.04 4.04 4.04 0 0 0
20/03/2019: Cổ tức tiền mặt tỉ lệ: 3.5%
20/03/2019
4.04
 0 4.00 4.04 4.04 0 0 0
19/03/2019
4.00
 0 4.00 4.00 4.00 0 0 0
18/03/2019
4.00
 0 4.00 4.00 4.00 0 0 0
15/03/2019
4.00
 11,800 4.53 4.53 4.00 0 0 0
14/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
13/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
12/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
11/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
08/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
07/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
06/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
05/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
04/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
01/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
28/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
27/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
26/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
25/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
22/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
21/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
20/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
19/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
18/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
15/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
14/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
13/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
12/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
11/02/2019
4.53
 0 4.53 4.53 4.53 0 0 0
01/02/2019
4.53
 70 4.53 4.53 4.53 0 0 0
31/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
30/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
29/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
28/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
25/01/2019
4.53
 1,300 4.46 4.53 4.53 0 0 0
24/01/2019
4.46
 1,100 3.93 4.46 4.46 0 0 0
23/01/2019
3.93
 0 3.93 3.93 3.93 0 0 0
22/01/2019
3.93
 0 3.93 3.93 3.93 0 0 0
21/01/2019
3.93
 0 3.93 3.93 3.93 0 0 0
18/01/2019
3.93
 120 4.53 4.53 3.93 0 0 0
17/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
16/01/2019
4.53
 2 4.53 4.53 4.53 0 0 0
15/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
14/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
11/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
10/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
09/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
08/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
07/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
04/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
03/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
02/01/2019
4.53
 0 4.53 4.53 4.53 0 0 0
28/12/2018
4.53
 0 4.53 4.53 4.53 0 0 0
27/12/2018
4.53
 0 4.53 4.53 4.53 0 0 0
26/12/2018
4.53
 200 5.21 5.21 4.53 0 200 -0.0
25/12/2018
5.21
 0 5.21 5.21 5.21 0 0 0
24/12/2018
5.21
 0 5.21 5.21 5.21 0 0 0
21/12/2018
5.21
 0 5.21 5.21 5.21 0 0 0
20/12/2018
5.21
 0 5.21 5.21 5.21 0 0 0
19/12/2018
5.21
 0 5.21 5.21 5.21 0 0 0
18/12/2018
5.21
 1,500 6.04 6.04 5.21 0 0 0
17/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
14/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
13/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
12/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
11/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
10/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
07/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
06/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
05/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
04/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
03/12/2018
6.04
 0 6.04 6.04 6.04 0 0 0
30/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
29/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
28/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
27/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
26/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
23/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
22/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
21/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
20/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
19/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
16/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
15/11/2018
6.04
 1 6.04 6.04 6.04 0 0 0
14/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0
13/11/2018
6.04
 0 6.04 6.04 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |