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)
04/05/2018
9.03
 200 9.03 9.03 9.03 0 0 0
03/05/2018
9.03
 0 9.03 9.03 9.03 0 0 0
02/05/2018
9.03
 0 9.03 9.03 9.03 0 0 0
27/04/2018
9.03
 0 9.03 9.03 9.03 204,700 204,700 0
26/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
24/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
23/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
20/04/2018
9.03
 3,200 9.03 9.03 9.03 0 0 0
19/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
18/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
17/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
16/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
13/04/2018
9.03
 8,000 9.13 9.13 9.03 0 0 0
12/04/2018
9.13
 0 9.13 9.13 9.13 0 0 0
11/04/2018
9.13
 0 9.13 9.13 9.13 0 0 0
10/04/2018
9.13
 0 9.13 9.13 9.13 0 0 0
09/04/2018
9.13
 100 9.03 9.13 9.13 0 0 0
06/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
05/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
04/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
03/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
02/04/2018
9.03
 0 9.03 9.03 9.03 0 0 0
30/03/2018
9.03
 700 9.03 9.03 9.03 700 0 0.0
29/03/2018
9.03
 0 9.03 9.03 9.03 0 0 0
28/03/2018
9.03
 5,500 9.03 9.03 9.03 0 0 0
27/03/2018
9.03
 0 9.03 9.03 9.03 0 0 0
26/03/2018
9.03
 0 9.03 9.03 9.03 0 0 0
23/03/2018
9.03
 0 9.03 9.03 9.03 0 0 0
22/03/2018
9.03
 700 8.79 9.03 9.03 0 0 0
21/03/2018
8.79
 2,100 8.25 8.79 8.79 0 0 0
20/03/2018
8.25
 0 8.25 8.25 8.25 0 0 0
19/03/2018
8.25
 0 8.25 8.25 8.25 0 0 0
16/03/2018
8.25
 0 8.25 8.25 8.25 0 0 0
15/03/2018
8.25
 2,000 8.30 8.30 8.20 0 0 0
14/03/2018
8.30
 0 8.30 8.30 8.30 0 0 0
13/03/2018
8.30
 8,800 8.20 8.30 8.30 0 0 0
12/03/2018
8.20
 4,100 8.59 8.59 8.20 0 2,000 -0.0
09/03/2018
8.59
 0 8.59 8.59 8.59 0 0 0
08/03/2018
8.59
 2,600 8.54 8.59 8.59 0 0 0
07/03/2018
8.54
 0 8.54 8.54 8.54 0 0 0
06/03/2018
8.54
 300 8.54 8.54 8.54 0 0 0
05/03/2018
8.54
 500 8.30 8.54 8.54 0 0 0
02/03/2018
8.30
 0 8.30 8.30 8.30 0 0 0
01/03/2018
8.30
 1,600 8.30 8.79 8.30 0 0 0
28/02/2018
8.30
 2,000 8.30 8.30 8.30 0 0 0
27/02/2018
8.30
 3,000 8.25 8.35 8.30 0 0 0
26/02/2018
8.25
 1,200 8.25 8.25 8.20 0 900 -0.0
23/02/2018
8.25
 6,300 8.20 8.25 8.20 0 2,400 -0.0
22/02/2018
8.20
 0 8.20 8.20 8.20 0 0 0
21/02/2018
8.20
 2,200 8.44 8.44 7.81 400 1,600 -0.0
13/02/2018
8.44
 200 7.76 8.44 8.44 0 0 0
12/02/2018
7.76
 900 7.71 7.76 7.76 0 0 0
09/02/2018
7.71
 0 7.71 7.71 7.71 0 0 0
08/02/2018
7.71
 0 7.71 7.71 7.71 0 0 0
07/02/2018
7.71
 2,100 7.66 7.71 7.66 0 0 0
06/02/2018
7.66
 2,800 8.15 8.15 7.57 0 0 0
05/02/2018
8.15
 0 8.15 8.15 8.15 0 0 0
02/02/2018
8.15
 0 8.15 8.15 8.15 0 0 0
01/02/2018
8.15
 1,000 8.93 8.93 8.15 0 0 0
31/01/2018
8.93
 2,000 8.79 8.93 8.93 0 2,000 -0.0
30/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
29/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
26/01/2018
8.79
 400 8.79 8.79 8.79 0 0 0
25/01/2018
8.79
 1,400 8.79 8.79 8.74 0 0 0
24/01/2018
8.79
 2,400 8.79 8.79 8.79 0 0 0
23/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
22/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
19/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
18/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
17/01/2018
8.79
 4,500 8.79 8.79 8.79 0 0 0
16/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
15/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
12/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
11/01/2018
8.79
 3,000 8.79 8.79 8.79 0 0 0
10/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
09/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
08/01/2018
8.79
 0 8.79 8.79 8.79 0 0 0
05/01/2018
8.79
 2,000 9.52 9.52 8.79 0 0 0
04/01/2018
9.52
 700 9.52 9.52 9.52 0 700 -0.0
03/01/2018
9.52
 1,200 9.52 9.52 9.52 0 0 0
02/01/2018
9.52
 0 9.52 9.52 9.52 0 0 0
29/12/2017
9.52
 1,000 9.03 9.52 9.52 1,000 0 0.0
28/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
27/12/2017
9.03
 1,000 9.03 9.03 9.03 0 400 -0.0
26/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
25/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
22/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
21/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
20/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
19/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
18/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
15/12/2017
9.03
 0 9.03 9.03 9.03 0 0 0
14/12/2017
9.03
 500 9.27 9.27 9.03 0 0 0
13/12/2017
9.27
 0 9.27 9.27 9.27 0 0 0
12/12/2017
9.27
 0 9.27 9.27 9.27 0 0 0
11/12/2017
9.27
 0 9.27 9.27 9.27 0 0 0
08/12/2017
9.27
 7,000 9.27 9.27 9.27 7,000 0 0.1
07/12/2017
9.27
 0 9.27 9.27 9.27 0 0 0
06/12/2017
9.27
 1,000 9.27 9.27 9.27 1,000 0 0.0
05/12/2017
9.27
 1,100 9.42 9.42 9.27 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |