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)
29/05/2019
5.88
 1,100 5.88 5.88 5.88 0 0 0
28/05/2019
5.88
 3,700 5.75 5.88 5.75 100 0 0.0
27/05/2019
5.75
 900 5.88 5.88 5.75 0 0 0
24/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0
23/05/2019
5.88
 900 5.82 5.88 5.82 200 0 0
22/05/2019
5.82
 4,400 6.38 6.38 5.75 0 0 0
21/05/2019
6.38
 200 6.38 6.38 6.38 0 0 0
20/05/2019
6.38
 1,000 6.63 6.63 6.38 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 30.5%
17/05/2019
6.63
 3,600 6.78 6.78 6.38 1,500 0 0.0
16/05/2019
6.78
 21,700 6.74 7.03 6.74 5,500 0 0.1
15/05/2019
6.74
 21,810 6.74 7.08 6.69 5,000 0 0.1
14/05/2019
6.74
 2,800 6.69 6.74 6.74 1,100 0 0.0
13/05/2019
6.69
 6,300 6.74 6.83 6.69 2,600 0 0.0
10/05/2019
6.74
 4,000 6.78 6.78 6.74 0 0 0
09/05/2019
6.78
 125 6.49 6.78 6.78 0 0 0
08/05/2019
6.49
 0 6.49 6.49 6.49 0 0 0
07/05/2019
6.49
 10,300 6.59 6.83 6.49 0 0 0
06/05/2019
6.59
 200 6.44 6.59 6.59 0 0 0
03/05/2019
6.44
 0 6.44 6.44 6.44 0 0 0
02/05/2019
6.44
 7,315 6.44 7.08 6.44 0 115 -0.0
26/04/2019
6.44
 11,900 5.86 6.44 5.86 0 2,800 -0.0
25/04/2019
5.86
 4,600 5.86 5.86 5.86 0 4,600 -0.1
24/04/2019
5.86
 9,300 5.86 5.86 5.86 0 8,300 -0.1
23/04/2019
5.86
 13,010 6.10 6.10 5.86 0 5,000 -0.1
22/04/2019
6.10
 6,600 6.10 6.10 6.05 0 6,000 -0.1
19/04/2019
6.10
 0 6.10 6.10 6.10 0 0 0
18/04/2019
6.10
 700 6.15 6.15 6.10 0 0 0
17/04/2019
6.15
 3,410 6.15 6.15 5.56 0 3,200 -0.0
16/04/2019
6.15
 17,500 6.25 6.25 6.15 0 9,700 -0.1
12/04/2019
6.25
 5,300 6.30 6.30 6.20 0 1,000 -0.0
11/04/2019
6.30
 9,320 6.35 6.35 6.30 0 9,300 -0.1
10/04/2019
6.35
 5,400 6.10 6.35 6.35 0 0 0
09/04/2019
6.10
 64,910 5.56 6.10 6.05 0 0 0
08/04/2019
5.56
 5,600 5.08 5.56 5.56 0 0 0
05/04/2019
5.08
 32,400 4.64 5.08 4.88 0 17,900 -0.2
04/04/2019
4.64
 40,700 4.64 4.64 4.59 0 37,100 -0.4
03/04/2019
4.64
 13,500 4.73 4.73 4.64 0 7,500 -0.1
02/04/2019
4.73
 87,100 4.49 4.93 4.73 0 77,500 -0.8
01/04/2019
4.49
 37,300 4.10 4.49 4.15 0 21,700 -0.2
29/03/2019
4.10
 53,600 4.15 4.15 4.10 0 51,500 -0.4
28/03/2019
4.15
 28,200 4.15 4.15 4.15 0 28,200 -0.2
27/03/2019
4.15
 8,900 4.15 4.15 4.15 0 8,900 -0.1
26/03/2019
4.15
 12,300 4.15 4.30 4.15 0 11,300 -0.1
25/03/2019
4.15
 3,500 4.15 4.15 4.15 0 3,500 -0.0
22/03/2019
4.15
 7,200 4.34 4.34 4.15 0 6,200 -0.1
21/03/2019
4.34
 13,700 4.34 4.34 4.34 0 13,700 -0.1
20/03/2019
4.34
 7,030 4.44 4.44 4.34 0 7,000 -0.1
19/03/2019
4.44
 2,500 4.44 4.44 4.44 0 2,500 -0.0
18/03/2019
4.44
 0 4.44 4.44 4.44 0 0 0
15/03/2019
4.44
 45,000 4.44 4.44 4.44 0 45,000 -0.4
14/03/2019
4.44
 38,700 4.44 4.44 4.39 0 36,300 -0.3
13/03/2019
4.44
 151,100 4.15 4.44 4.15 0 145,500 -1.2
12/03/2019
4.15
 5,100 4.25 4.25 4.15 0 4,500 -0.0
11/03/2019
4.25
 2,000 4.49 4.49 4.25 0 0 0
08/03/2019
4.49
 700 4.25 4.49 4.15 0 0 0
07/03/2019
4.25
 200 4.44 4.44 4.25 0 200 -0.0
06/03/2019
4.44
 0 4.44 4.44 4.44 0 0 0
05/03/2019
4.44
 0 4.44 4.44 4.44 0 0 0
04/03/2019
4.44
 0 4.44 4.44 4.44 0 0 0
01/03/2019
4.44
 0 4.44 4.44 4.44 0 0 0
28/02/2019
4.44
 0 4.44 4.44 4.44 0 0 0
27/02/2019
4.44
 1,500 4.49 4.49 4.30 0 0 0
26/02/2019
4.49
 500 4.54 4.54 4.49 0 0 0
25/02/2019
4.54
 9,200 4.64 4.64 4.20 0 0 0
22/02/2019
4.64
 500 4.69 4.69 4.64 0 0 0
21/02/2019
4.69
 600 4.73 4.73 4.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |