CTCP Bia Hà Nội - Thanh Hóa (thb)

9.30
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) 		-0.70 -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)
29/05/2017
8.40
 0 8.40 8.40 8.40 0 0 0
26/05/2017
8.40
 0 8.40 8.40 8.40 0 0 0
25/05/2017
8.40
 3,500 8.30 8.40 8.30 700 0 0.0
24/05/2017
8.30
 0 8.30 8.30 8.30 0 0 0
23/05/2017
8.30
 0 8.30 8.30 8.30 0 0 0
22/05/2017
8.30
 0 8.30 8.30 8.30 0 0 0
19/05/2017
8.30
 0 8.30 8.30 8.30 0 0 0
18/05/2017
8.30
 0 8.30 8.30 8.30 0 0 0
17/05/2017
8.30
 1,700 8.15 8.30 8.15 400 1,700 -0.0
16/05/2017
8.15
 2,300 8.88 8.88 8.05 0 2,300 -0.0
15/05/2017
8.88
 0 8.88 8.88 8.88 0 0 0
12/05/2017
8.88
 0 8.88 8.88 8.88 0 0 0
11/05/2017
8.88
 0 8.88 8.88 8.88 0 0 0
10/05/2017
8.88
 0 8.88 8.88 8.88 0 0 0
09/05/2017
8.88
 300 8.88 8.88 8.88 0 0 0
08/05/2017
8.88
 1,100 8.88 8.93 8.88 0 0 0
05/05/2017
8.88
 1,000 8.88 8.88 8.88 0 0 0
04/05/2017
8.88
 0 8.88 8.88 8.88 0 0 0
03/05/2017
8.88
 5,000 8.88 8.88 8.88 5,000 0 0.1
28/04/2017
8.88
 0 8.88 8.88 8.88 0 0 0
27/04/2017
8.88
 5,000 8.88 8.88 8.88 3,000 0 0.1
26/04/2017
8.88
 0 8.88 8.88 8.88 0 0 0
25/04/2017
8.88
 0 8.88 8.88 8.88 0 0 0
24/04/2017
8.88
 1,400 8.88 8.88 8.88 1,400 0 0.0
21/04/2017
8.88
 0 8.88 8.88 8.88 0 0 0
20/04/2017: Cổ tức tiền mặt tỉ lệ: 8.5%
20/04/2017
8.88
 3,000 8.62 8.93 8.88 0 0 0
19/04/2017
8.62
 100 8.48 8.62 8.62 0 0 0
18/04/2017
8.48
 0 8.48 8.48 8.48 0 0 0
17/04/2017
8.48
 0 8.48 8.48 8.48 0 0 0
14/04/2017
8.48
 4,300 8.48 8.48 8.48 4,300 2,000 0.0
13/04/2017
8.48
 0 8.48 8.48 8.48 0 0 0
12/04/2017
8.48
 6,000 8.48 8.48 8.48 4,500 0 0.1
11/04/2017
8.48
 0 8.48 8.48 8.48 0 0 0
10/04/2017
8.48
 2,000 8.62 8.62 8.48 1,500 0 0.0
07/04/2017
8.62
 0 8.62 8.62 8.62 0 0 0
05/04/2017
8.62
 0 8.62 8.62 8.62 0 0 0
04/04/2017
8.62
 100 8.48 8.62 8.62 0 0 0
03/04/2017
8.48
 2,500 8.48 8.52 8.48 1,700 0 0.0
31/03/2017
8.48
 100 8.48 8.48 8.48 100 0 0.0
30/03/2017
8.48
 0 8.48 8.48 8.48 0 0 0
29/03/2017
8.48
 0 8.48 8.48 8.48 0 0 0
28/03/2017
8.48
 3,100 8.52 8.52 8.48 3,100 0 0.1
27/03/2017
8.52
 100 8.52 8.52 8.52 0 0 0
24/03/2017
8.52
 300 8.52 8.52 8.52 0 0 0
23/03/2017
8.52
 100 8.52 8.52 8.52 100 0 0.0
22/03/2017
8.52
 100 8.52 8.52 8.52 0 0 0
21/03/2017
8.52
 100 8.52 8.52 8.52 0 0 0
20/03/2017
8.52
 200 8.48 8.62 8.52 0 0 0
17/03/2017
8.48
 0 8.48 8.48 8.48 0 0 0
16/03/2017
8.48
 0 8.48 8.48 8.48 0 0 0
15/03/2017
8.48
 6,600 8.52 8.62 8.48 300 0 0.0
14/03/2017
8.52
 1,200 8.52 8.52 8.52 0 0 0
13/03/2017
8.52
 33,800 8.57 8.57 8.38 100 0 0.0
10/03/2017
8.57
 0 8.57 8.57 8.57 0 0 0
09/03/2017
8.57
 1,500 8.43 8.80 8.57 0 0 0
08/03/2017
8.43
 1,720 8.38 8.48 8.43 1,100 0 0.0
07/03/2017
8.38
 20,100 8.38 8.38 8.38 16,700 0 0.3
06/03/2017
8.38
 9,300 8.57 8.57 8.38 9,300 7,900 0.0
03/03/2017
8.57
 100 8.57 8.57 8.57 0 100 -0.0
02/03/2017
8.57
 65,600 8.43 8.57 8.38 62,500 0 1.1
01/03/2017
8.43
 24,400 8.38 8.48 8.43 24,400 0 0.4
28/02/2017
8.38
 2,600 8.29 8.38 8.29 2,400 0 0.0
27/02/2017
8.29
 3,800 8.15 8.38 8.29 3,200 200 0.1
24/02/2017
8.15
 0 8.15 8.15 8.15 0 0 0
23/02/2017
8.15
 67,300 8.48 8.48 8.15 67,000 67,300 -0.0
22/02/2017
8.48
 129,200 8.38 8.52 8.24 129,200 126,800 0.0
21/02/2017
8.38
 1,500 8.38 8.38 8.20 1,500 0 0.0
20/02/2017
8.38
 0 8.38 8.38 8.38 0 0 0
17/02/2017
8.38
 14,600 8.38 8.38 8.38 14,600 13,700 0.0
16/02/2017
8.38
 4,000 8.20 8.38 8.15 4,000 0 0.1
15/02/2017
8.20
 27,300 8.15 8.52 8.10 21,100 17,000 0.1
14/02/2017
8.15
 7,600 8.15 8.62 8.15 200 0 0.0
13/02/2017
8.15
 2,600 8.38 8.38 8.15 0 0 0
10/02/2017
8.38
 3,100 8.57 9.08 8.15 200 0 0.0
09/02/2017
8.57
 2,500 8.57 8.57 7.96 100 0 0.0
08/02/2017
8.57
 2,800 8.52 8.66 8.15 100 0 0.0
07/02/2017
8.52
 2,700 8.80 8.80 8.38 0 0 0
06/02/2017
8.80
 7,300 8.85 8.85 8.43 4,700 0 0.1
03/02/2017
8.85
 400 8.52 8.85 8.52 200 0 0.0
02/02/2017
8.52
 22,900 8.43 8.52 8.20 11,400 22,800 -0.2
25/01/2017
8.43
 37,300 8.38 8.80 8.15 23,200 20,000 0.1
24/01/2017
8.38
 0 8.38 8.38 8.38 0 0 0
23/01/2017
8.38
 1,100 8.06 8.38 8.06 100 0 0.0
20/01/2017
8.06
 300 8.06 8.06 8.06 300 0 0.0
19/01/2017
8.06
 10,500 8.15 8.80 8.06 100 9,500 -0.2
18/01/2017
8.15
 13,800 8.15 8.15 7.96 11,800 10,100 0.0
17/01/2017
8.15
 200 8.15 8.38 8.15 100 100 0
16/01/2017
8.15
 15,000 8.10 8.15 7.92 10,100 14,900 -0.1
13/01/2017
8.10
 800 8.10 8.10 8.10 0 0 0
12/01/2017
8.10
 23,800 8.06 8.15 7.96 10,200 12,500 -0.0
11/01/2017
8.06
 9,000 7.92 8.06 7.78 5,500 0 0.1
10/01/2017
7.92
 31,900 8.06 8.06 7.92 29,900 5,300 0.4
09/01/2017
8.06
 7,000 8.15 8.15 8.06 6,400 0 0.1
06/01/2017
8.15
 18,000 8.06 8.38 7.92 10,700 0 0.2
05/01/2017
8.06
 3,900 7.92 8.43 7.92 3,800 0 0.1
04/01/2017
7.92
 8,600 7.78 8.01 7.45 200 0 0.0
03/01/2017
7.78
 9,100 8.57 8.57 7.73 1,100 0 0.0
30/12/2016
8.57
 0 8.57 8.57 8.57 0 0 0
29/12/2016
8.57
 100 8.01 8.57 8.57 100 0 0.0
28/12/2016
8.01
 5,580 8.38 8.57 7.68 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |