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)
20/02/2019
4.73
 200 4.54 4.78 4.73 0 0 0
19/02/2019
4.54
 107,600 4.34 4.54 4.39 0 104,600 -0.9
18/02/2019
4.34
 226,700 4.30 4.39 4.30 0 226,700 -2.0
15/02/2019
4.30
 122,000 4.30 4.30 4.30 0 122,000 -1.1
14/02/2019
4.30
 59,900 4.30 4.30 4.30 0 59,900 -0.5
13/02/2019
4.30
 3,500 4.30 4.30 4.30 0 3,500 -0.0
12/02/2019
4.30
 7,100 4.30 4.30 4.30 0 7,100 -0.1
11/02/2019
4.30
 5,100 4.30 4.30 4.30 0 5,100 -0.0
01/02/2019
4.30
 7,900 4.39 4.39 4.30 0 7,800 -0.1
31/01/2019
4.39
 6,600 4.39 4.39 4.39 1,500 6,600 -0.0
30/01/2019
4.39
 7,800 4.39 4.39 4.39 0 7,800 -0.1
29/01/2019
4.39
 17,700 4.69 4.69 4.39 0 7,200 -0.1
28/01/2019
4.69
 5,000 4.69 4.69 4.69 0 0 0
25/01/2019
4.69
 0 4.69 4.69 4.69 0 0 0
24/01/2019
4.69
 6,200 4.88 4.88 4.69 0 6,000 -0.1
23/01/2019
4.88
 0 4.88 4.88 4.88 0 0 0
22/01/2019
4.88
 4,000 4.88 4.88 4.88 0 4,000 -0.0
21/01/2019
4.88
 5,000 5.32 5.32 4.88 0 5,000 -0.1
18/01/2019
5.32
 2,000 5.32 5.32 5.32 0 0 0
17/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
16/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
15/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
14/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
11/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
10/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
09/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
08/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
07/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
04/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
03/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
02/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
28/12/2018
5.32
 0 5.32 5.32 5.32 0 0 0
27/12/2018
5.32
 0 5.32 5.32 5.32 0 0 0
26/12/2018
5.32
 0 5.32 5.32 5.32 0 0 0
25/12/2018
5.32
 0 5.32 5.32 5.32 0 0 0
24/12/2018
5.32
 0 5.32 5.32 5.32 0 0 0
21/12/2018
5.32
 0 5.32 5.32 5.32 0 0 0
20/12/2018
5.32
 0 5.32 5.32 5.32 0 0 0
19/12/2018
5.32
 200 5.37 5.37 5.32 0 0 0
18/12/2018
5.37
 0 5.37 5.37 5.37 0 0 0
17/12/2018
5.37
 1,500 5.37 5.37 5.37 0 1,500 -0.0
14/12/2018
5.37
 6,900 5.37 5.42 5.37 0 6,900 -0.1
13/12/2018
5.37
 3,000 5.37 5.37 5.37 0 3,000 -0.0
12/12/2018
5.37
 5,300 5.37 5.37 5.37 0 5,300 -0.1
11/12/2018
5.37
 5,000 5.37 5.37 5.37 0 5,000 -0.1
10/12/2018
5.37
 100 5.37 5.37 5.37 0 100 -0.0
07/12/2018
5.37
 100 5.37 5.37 5.37 0 100 -0.0
06/12/2018
5.37
 3,700 5.37 5.37 5.37 0 3,700 -0.0
05/12/2018
5.37
 9,800 5.86 5.86 5.37 0 9,800 -0.1
04/12/2018
5.86
 700 5.86 5.91 5.86 0 700 -0.0
03/12/2018
5.86
 0 5.86 5.86 5.86 0 0 0
30/11/2018
5.86
 1,500 5.86 5.86 5.86 0 0 0
29/11/2018
5.86
 0 5.86 5.86 5.86 0 0 0
28/11/2018
5.86
 0 5.86 5.86 5.86 0 0 0
27/11/2018
5.86
 100 5.86 5.86 5.86 0 100 -0.0
26/11/2018
5.86
 2,600 5.86 5.86 5.86 0 2,600 -0.0
23/11/2018
5.86
 600 5.86 5.86 5.86 0 600 -0.0
22/11/2018
5.86
 0 5.86 5.86 5.86 0 0 0
21/11/2018
5.86
 0 5.86 5.86 5.86 0 0 0
20/11/2018
5.86
 200 5.86 5.86 5.86 0 200 -0.0
19/11/2018
5.86
 100 5.86 5.86 5.86 0 100 -0.0
16/11/2018
5.86
 6,000 5.86 5.86 5.86 0 4,900 -0.1
15/11/2018
5.86
 0 5.86 5.86 5.86 0 0 0
14/11/2018
5.86
 2,000 6.10 6.10 5.86 0 2,000 -0.0
13/11/2018
6.10
 1,000 6.25 6.25 6.10 0 1,000 -0.0
12/11/2018
6.25
 0 6.25 6.25 6.25 0 0 0
09/11/2018
6.25
 0 6.25 6.25 6.25 0 0 0
08/11/2018
6.25
 3,300 6.39 6.39 6.25 0 3,300 -0.0
07/11/2018
6.39
 200 6.64 6.64 6.39 0 200 -0.0
06/11/2018
6.64
 0 6.64 6.64 6.64 0 0 0
05/11/2018
6.64
 0 6.64 6.64 6.64 0 0 0
02/11/2018
6.64
 0 6.64 6.64 6.64 0 0 0
01/11/2018
6.64
 0 6.64 6.64 6.64 0 0 0
31/10/2018
6.64
 0 6.64 6.64 6.64 0 0 0
30/10/2018
6.64
 100 6.64 6.64 6.64 0 100 -0.0
29/10/2018
6.64
 0 6.64 6.64 6.64 0 0 0
26/10/2018
6.64
 0 6.64 6.64 6.64 0 0 0
25/10/2018
6.64
 1,000 6.64 6.64 6.64 0 1,000 -0.0
24/10/2018
6.64
 2,600 6.74 6.74 6.64 0 2,600 -0.0
23/10/2018
6.74
 0 6.74 6.74 6.74 0 0 0
22/10/2018
6.74
 0 6.74 6.74 6.74 0 0 0
19/10/2018
6.74
 200 6.74 6.74 6.74 0 0 0
18/10/2018
6.74
 1,500 6.74 6.74 6.74 0 0 0
17/10/2018
6.74
 0 6.74 6.74 6.74 0 0 0
16/10/2018
6.74
 1,000 6.69 6.74 6.74 0 0 0
15/10/2018
6.69
 0 6.69 6.69 6.69 0 0 0
12/10/2018
6.69
 0 6.69 6.69 6.69 0 0 0
11/10/2018
6.69
 1,000 6.69 6.69 6.69 0 0 0
10/10/2018
6.69
 0 6.69 6.69 6.69 0 0 0
09/10/2018
6.69
 1,900 6.59 6.69 6.64 0 0 0
08/10/2018
6.59
 5,500 6.64 6.64 6.59 0 0 0
05/10/2018
6.64
 0 6.64 6.64 6.64 0 0 0
04/10/2018
6.64
 4,300 6.64 6.64 6.64 0 0 0
03/10/2018
6.64
 2,500 6.39 6.88 6.64 0 0 0
02/10/2018
6.39
 0 6.39 6.39 6.39 0 0 0
01/10/2018
6.39
 5,000 6.35 6.39 6.39 0 0 0
28/09/2018
6.35
 0 6.35 6.35 6.35 0 0 0
27/09/2018
6.35
 300 6.44 6.44 6.35 0 300 -0.0
26/09/2018
6.44
 1,000 6.39 6.44 6.44 0 0 0
25/09/2018
6.39
 0 6.39 6.39 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |