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)
06/08/2018
7.57
 100 7.08 7.57 7.57 0 0 0
03/08/2018
7.08
 0 7.08 7.08 7.08 0 0 0
02/08/2018
7.08
 500 7.61 7.61 7.08 0 0 0
01/08/2018
7.61
 0 7.61 7.61 7.61 0 0 0
31/07/2018
7.61
 0 7.61 7.61 7.61 0 0 0
30/07/2018
7.61
 300 7.76 7.76 7.61 0 0 0
27/07/2018
7.76
 1,200 8.30 8.30 7.66 100 0 0.0
26/07/2018
8.30
 100 7.57 8.30 8.30 0 0 0
25/07/2018
7.57
 1,000 8.30 8.30 7.57 100 0 0.0
24/07/2018
8.30
 100 7.57 8.30 8.30 0 0 0
23/07/2018
7.57
 2,200 8.30 8.30 7.57 0 0 0
20/07/2018
8.30
 500 9.18 9.18 8.30 0 0 0
19/07/2018
9.18
 0 9.18 9.18 9.18 0 0 0
18/07/2018
9.18
 0 9.18 9.18 9.18 0 0 0
17/07/2018
9.18
 0 9.18 9.18 9.18 0 0 0
16/07/2018
9.18
 0 9.18 9.18 9.18 0 0 0
13/07/2018
9.18
 0 9.18 9.18 9.18 0 0 0
12/07/2018
9.18
 0 9.18 9.18 9.18 0 0 0
11/07/2018
9.18
 0 9.18 9.18 9.18 0 0 0
10/07/2018
9.18
 1,400 9.23 9.23 9.18 0 0 0
09/07/2018
9.23
 300 9.27 9.27 9.23 0 0 0
06/07/2018
9.27
 0 9.27 9.27 9.27 0 0 0
05/07/2018
9.27
 200 9.27 9.27 9.27 0 0 0
04/07/2018
9.27
 0 9.27 9.27 9.27 0 0 0
03/07/2018
9.27
 0 9.27 9.27 9.27 0 0 0
02/07/2018
9.27
 0 9.27 9.27 9.27 0 0 0
29/06/2018
9.27
 0 9.27 9.27 9.27 0 0 0
28/06/2018
9.27
 0 9.27 9.27 9.27 0 0 0
27/06/2018
9.27
 0 9.27 9.27 9.27 0 0 0
26/06/2018
9.27
 0 9.27 9.27 9.27 0 0 0
25/06/2018
9.27
 100 9.37 9.37 9.27 0 0 0
22/06/2018
9.37
 0 9.37 9.37 9.37 0 0 0
21/06/2018
9.37
 0 9.37 9.37 9.37 0 0 0
20/06/2018
9.37
 0 9.37 9.37 9.37 0 0 0
19/06/2018
9.37
 0 9.37 9.37 9.37 0 0 0
18/06/2018
9.37
 0 9.37 9.37 9.37 0 0 0
15/06/2018
9.37
 0 9.37 9.37 9.37 0 0 0
14/06/2018
9.37
 100 9.23 9.37 9.37 100 0 0.0
13/06/2018
9.23
 0 9.23 9.23 9.23 0 0 0
12/06/2018
9.23
 0 9.23 9.23 9.23 0 0 0
11/06/2018
9.23
 0 9.23 9.23 9.23 0 0 0
08/06/2018
9.23
 0 9.23 9.23 9.23 0 0 0
07/06/2018
9.23
 100 9.27 9.27 9.23 0 0 0
06/06/2018
9.27
 200 9.27 9.37 9.27 0 0 0
05/06/2018
9.27
 1,300 9.27 9.27 9.27 0 0 0
04/06/2018
9.27
 2,000 9.23 9.27 9.23 0 0 0
01/06/2018
9.23
 1,000 8.98 9.23 9.23 0 0 0
31/05/2018
8.98
 0 8.98 8.98 8.98 0 0 0
30/05/2018
8.98
 500 8.98 8.98 8.98 0 0 0
29/05/2018
8.98
 3,300 9.08 9.08 8.98 0 0 0
28/05/2018
9.08
 4,000 9.27 9.27 9.08 0 0 0
25/05/2018
9.27
 1,100 9.03 9.27 9.18 0 0 0
24/05/2018
9.03
 100 8.98 9.03 9.03 0 0 0
23/05/2018
8.98
 0 8.98 8.98 8.98 0 0 0
22/05/2018
8.98
 1,000 8.98 8.98 8.98 0 0 0
21/05/2018
8.98
 0 8.98 8.98 8.98 0 0 0
18/05/2018
8.98
 1,000 8.98 8.98 8.98 0 0 0
17/05/2018
8.98
 0 8.98 8.98 8.98 0 0 0
16/05/2018
8.98
 0 8.98 8.98 8.98 0 0 0
15/05/2018
8.98
 200 9.03 9.03 8.98 0 0 0
14/05/2018
9.03
 0 9.03 9.03 9.03 0 0 0
11/05/2018
9.03
 0 9.03 9.03 9.03 0 0 0
10/05/2018
9.03
 0 9.03 9.03 9.03 0 0 0
09/05/2018
9.03
 0 9.03 9.03 9.03 0 0 0
08/05/2018
9.03
 500 9.03 9.03 9.03 0 0 0
07/05/2018
9.03
 0 9.03 9.03 9.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |