CTCP Bia Hà Nội - Quảng Bình (bqb)

3.80
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
(2026-02-23) 		-0.40 -10% 106,000 0 0
3.60
4.30
3.90
2 tháng
(2026-01-16) 		-0.60 -14.29% 120,300 0 0
3.60
4.50
3.90
3 tháng
(2025-12-17) 		-0.70 -16.28% 141,200 -500 -0.0
3.60
4.70
3.90
6 tháng
(2025-09-18) 		-0.70 -16.28% 181,700 -500 -0.0
3.60
5.10
3.90
12 tháng
(2025-03-24) 		-0.40 -10% 1,827,500 -800 -0.0
3.50
5.10
3.90
24 tháng
(2024-03-27) 		-0.70 -16.28% 3,530,978 900 0.0
2.90
5.10
3.90
36 tháng
(2023-04-03) 		-0.10 -2.70% 4,625,236 800 0.0
2.90
6.60
3.90
60 tháng
(2021-04-12) 		-3.70 -50.68% 6,987,523 1,000 0.0
2.90
12.80
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
4.70
 600 4.60 4.70 4.60 0 0 0
16/10/2025
4.60
 1,400 4.40 4.60 4.40 0 0 0
15/10/2025
4.40
 0 4.40 4.40 4.40 0 0 0
14/10/2025
4.40
 300 4.40 4.50 4.40 0 0 0
13/10/2025
4.50
 0 4.50 4.50 4.50 0 0 0
10/10/2025
4.50
 0 4.50 4.50 4.50 0 0 0
09/10/2025
4.60
 200 4.30 4.60 4.30 0 0 0
08/10/2025
4.30
 200 4.30 4.30 4.30 0 0 0
07/10/2025
4.30
 2,400 4.30 4.30 4.30 0 0 0
06/10/2025
4.80
 100 4.80 4.80 4.80 0 0 0
03/10/2025
4.80
 0 4.80 4.80 4.80 0 0 0
02/10/2025
4.80
 200 4.80 4.80 4.80 0 0 0
01/10/2025
4.80
 100 4.80 4.80 4.80 0 0 0
30/09/2025
4.60
 400 4.10 4.60 4.10 0 0 0
29/09/2025
4.60
 0 4.60 4.60 4.60 0 0 0
26/09/2025
4.50
 400 4.60 4.90 4.50 0 0 0
25/09/2025
4.50
 200 4.50 4.50 4.50 0 0 0
24/09/2025
4.60
 1,600 4.40 4.70 4.10 0 0 0
23/09/2025
4.70
 0 4.70 4.70 4.70 0 0 0
22/09/2025
4.70
 100 4.70 4.70 4.70 0 0 0
19/09/2025
4.60
 1,600 4.50 4.60 4.30 0 0 0
18/09/2025
4.30
 400 4.60 4.60 4.30 0 0 0
17/09/2025
4.60
 800 4.60 4.70 4.60 0 0 0
16/09/2025
4.50
 3,800 4.60 5 4.50 0 0 0
15/09/2025
4.60
 3,900 5 5 4.30 0 0 0
12/09/2025
4.70
 700 5 5 4.40 0 0 0
11/09/2025
4.60
 2,200 4.70 4.70 4.20 0 0 0
10/09/2025
4.60
 1,600 4.70 5 4.40 0 0 0
09/09/2025
4.50
 1,500 4.70 4.70 4.30 0 0 0
08/09/2025
4.60
 300 4.70 4.70 4.50 0 0 0
05/09/2025
4.70
 500 4.40 4.70 4.40 0 0 0
04/09/2025
4.70
 11,300 4.90 4.90 4.30 0 0 0
03/09/2025
4.90
 1,000 4.60 4.90 4.60 0 0 0
29/08/2025
4.80
 6,500 4.60 4.80 4.60 0 0 0
28/08/2025
4.50
 700 4.90 4.90 4.50 0 0 0
27/08/2025
4.60
 300 4.60 4.60 4.60 0 0 0
26/08/2025
4.50
 400 4.80 4.80 4.50 0 0 0
25/08/2025
4.50
 0 4.50 4.50 4.50 0 0 0
22/08/2025
4.40
 1,900 5 5 4.40 0 0 0
21/08/2025
5
 200 5 5 5 0 0 0
20/08/2025
4.60
 1,300 5.10 5.10 4.30 0 0 0
19/08/2025
4.50
 4,600 4.40 4.50 4.40 0 0 0
18/08/2025
4.50
 2,400 4.40 4.50 4.40 0 0 0
15/08/2025
4.50
 3,000 4.50 4.50 4.40 0 0 0
14/08/2025
4.50
 1,500 4.50 4.50 4.40 0 0 0
13/08/2025
4.40
 4,700 4.40 4.50 4.20 0 0 0
12/08/2025
4.50
 1,200 4.50 4.50 4.50 0 0 0
11/08/2025
4.20
 1,000 4.50 4.50 4.20 0 0 0
08/08/2025
4.40
 46,500 4.50 4.50 4.20 0 0 0
07/08/2025
4.40
 600 4.60 4.60 4.20 0 0 0
06/08/2025
4.30
 14,500 4.80 4.80 4.20 0 0 0
05/08/2025
4.60
 300 4.60 4.60 4.60 0 0 0
04/08/2025
4.70
 1,200 4.40 4.70 4.10 0 0 0
01/08/2025
4.50
 1,600 4.40 4.60 4.20 0 0 0
31/07/2025
4.40
 5,000 4.40 4.40 4.20 0 0 0
30/07/2025
4.50
 3,600 4.50 4.50 4.30 0 0 0
29/07/2025
4.40
 2,500 4.70 4.70 4.30 0 0 0
28/07/2025
4.60
 34,700 4.30 4.70 4.20 0 0 0
25/07/2025
4.40
 37,400 4.50 4.50 4.20 0 0 0
24/07/2025
4.60
 24,200 4.30 4.60 4.30 0 0 0
23/07/2025
4.30
 165,300 4.20 4.30 4.20 0 0 0
22/07/2025
4.20
 7,900 3.70 4.20 3.70 0 0 0
21/07/2025
4.20
 14,800 4.20 4.20 4.10 0 0 0
18/07/2025
4.10
 6,700 4.10 4.20 4.10 0 0 0
17/07/2025
4.10
 27,600 4.20 4.20 4.10 0 0 0
16/07/2025
4.20
 19,100 4.20 4.70 4.10 0 0 0
15/07/2025
4.20
 13,700 4.10 4.20 4.10 0 0 0
14/07/2025
4.20
 31,900 4.20 4.20 3.90 0 0 0
11/07/2025
4.20
 68,200 4.80 4.80 4.10 0 0 0
10/07/2025
4.40
 16,500 4.40 4.40 4.20 0 0 0
09/07/2025
4.30
 190,800 4 4.40 4 0 100 -0.0
08/07/2025
4
 3,300 4 4 3.90 0 0 0
07/07/2025
3.90
 11,400 4 4 3.90 0 0 0
04/07/2025
4
 1,900 3.90 4 3.90 0 0 0
03/07/2025
4
 800 3.90 4 3.90 0 0 0
02/07/2025
4
 100 4 4 4 0 0 0
01/07/2025
4
 600 4 4 4 0 0 0
30/06/2025
3.90
 2,900 4 4 3.90 0 0 0
27/06/2025
3.90
 6,800 3.90 3.90 3.90 0 0 0
26/06/2025
4
 1,700 4 4 3.90 0 0 0
25/06/2025
4
 800 3.90 4 3.90 0 0 0
24/06/2025
3.90
 9,200 3.90 3.90 3.90 0 0 0
23/06/2025
4
 2,100 4 4 4 0 0 0
20/06/2025
3.90
 4,700 4 4 3.90 0 0 0
19/06/2025
4
 5,100 4 4 4 0 0 0
18/06/2025
4
 200 3.90 4 3.90 0 0 0
17/06/2025
4
 3,200 4 4 4 0 0 0
16/06/2025
4
 1,900 3.90 4 3.90 0 0 0
13/06/2025
4
 400 4 4 4 0 0 0
12/06/2025
4
 2,800 3.90 4 3.90 0 0 0
11/06/2025
3.90
 9,000 3.90 3.90 3.90 0 0 0
10/06/2025
4
 1,800 4 4 4 0 0 0
09/06/2025
3.90
 22,400 3.90 3.90 3.90 0 0 0
06/06/2025
3.90
 12,400 3.90 4 3.90 0 0 0
05/06/2025
3.90
 22,100 4 4 3.90 0 0 0
04/06/2025
3.90
 29,200 3.90 3.90 3.80 0 0 0
03/06/2025
4.20
 8,100 4 4.20 3.90 0 0 0
02/06/2025
3.80
 90,400 3.80 3.90 3.80 0 0 0
30/05/2025
4
 10,700 3.90 4 3.90 0 0 0
29/05/2025
3.90
 4,200 3.90 4 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |