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)
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
04/12/2017
9.42
 0 9.42 9.42 9.42 0 0 0
01/12/2017
9.42
 0 9.42 9.42 9.42 0 0 0
30/11/2017
9.42
 45 9.42 9.42 9.42 0 0 0
29/11/2017
9.42
 0 9.42 9.42 9.42 0 0 0
28/11/2017
9.42
 0 9.42 9.42 9.42 0 0 0
27/11/2017
9.42
 0 9.42 9.42 9.42 0 0 0
24/11/2017
9.42
 42,400 9.42 9.42 9.42 42,400 0 0.8
23/11/2017
9.42
 0 9.42 9.42 9.42 0 0 0
22/11/2017
9.42
 141,500 9.52 9.52 9.42 140,600 0 2.7
21/11/2017
9.52
 1,800 9.42 9.52 9.52 0 0 0
20/11/2017
9.42
 5,615 9.52 9.52 9.42 5,415 5,400 0.0
17/11/2017
9.52
 2,000 9.52 9.52 9.52 0 0 0
16/11/2017
9.52
 1,000 9.32 9.52 9.52 0 0 0
15/11/2017
9.32
 0 9.32 9.32 9.32 0 0 0
14/11/2017
9.32
 2,200 9.27 9.32 9.27 2,200 0 0.0
13/11/2017
9.27
 0 9.27 9.27 9.27 0 0 0
10/11/2017
9.27
 900 9.27 9.27 9.27 900 0 0.0
09/11/2017
9.27
 1,300 9.27 9.37 9.27 1,300 0 0.0
08/11/2017
9.27
 2,000 8.88 9.27 9.27 0 0 0
07/11/2017
8.88
 0 8.88 8.88 8.88 0 0 0
06/11/2017
8.88
 0 8.88 8.88 8.88 0 0 0
03/11/2017
8.88
 600 8.88 8.88 8.79 400 0 0.0
02/11/2017
8.88
 0 8.88 8.88 8.88 0 0 0
01/11/2017
8.88
 2,400 8.54 8.88 8.88 2,400 2,400 0
31/10/2017
8.54
 0 8.54 8.54 8.54 0 0 0
30/10/2017
8.54
 0 8.54 8.54 8.54 0 0 0
27/10/2017
8.54
 9,000 8.79 8.79 8.54 9,000 0 0.2
26/10/2017
8.79
 400 8.30 8.79 8.79 0 0 0
25/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
24/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
23/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
20/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
19/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0
18/10/2017
8.30
 0 8.30 8.30 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |