CTCP Bia Hà Nội - Thanh Hóa (thb)

9.20
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
(2026-05-20) 		-0.30 -3.16% 15,100 0 0
9.20
9.50
9.20
2 tháng
(2026-04-20) 		0 0% 44,700 0 0
9.20
10.10
9.20
3 tháng
(2026-03-23) 		0 0% 56,200 0 0
9.20
10.10
9.20
6 tháng
(2025-12-22) 		0 0% 63,300 -2,800 -0.0
8.50
10.10
9.20
12 tháng
(2025-06-24) 		-1.32 -12.56% 117,500 -31,700 -0.3
8.20
10.70
9.20
24 tháng
(2024-07-01) 		-1.67 -15.35% 161,132 -36,400 -0.3
8.20
13.93
9.20
36 tháng
(2023-07-05) 		-1.52 -14.20% 242,991 -38,149 -0.3
7.66
13.93
9.20
60 tháng
(2021-07-15) 		1.48 19.22% 656,228 135,851 2.1
7.66
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |