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)
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
27/12/2016
8.38
 15,600 8.15 8.38 7.68 200 0 0.0
26/12/2016
8.15
 900 8.15 8.48 8.15 100 0 0.0
23/12/2016
8.15
 13,000 8.10 8.29 7.96 0 0 0
22/12/2016
8.10
 5,300 8.24 8.75 7.50 300 0 0.0
21/12/2016
8.24
 11,000 8.75 8.75 8.24 0 0 0
20/12/2016
8.75
 100 8.43 8.75 8.75 100 0 0.0
19/12/2016
8.43
 301 8.29 8.52 8.29 200 0 0.0
16/12/2016
8.29
 9,300 8.24 8.66 7.59 300 100 0.0
15/12/2016
8.24
 8,200 8.57 8.57 8.01 100 0 0.0
14/12/2016
8.57
 200 8.34 8.57 8.57 100 0 0.0
13/12/2016
8.34
 21,600 8.15 8.34 8.10 0 0 0
12/12/2016
8.15
 15,300 8.62 8.62 7.82 0 300 -0.0
09/12/2016
8.62
 1,100 8.75 9.03 8.62 1,100 0 0.0
08/12/2016
8.75
 22,100 8.15 8.75 8.15 0 21,100 -0.4
07/12/2016
8.15
 13,100 8.34 8.34 7.54 1,000 0 0.0
06/12/2016
8.34
 4,800 9.22 9.22 8.34 100 100 0
05/12/2016
9.22
 9,200 9.31 9.31 8.43 0 300 -0.0
02/12/2016
9.31
 0 9.31 9.31 9.31 0 0 0
01/12/2016
9.31
 300 9.31 9.31 8.43 100 100 0
30/11/2016
9.31
 0 9.31 9.31 9.31 0 0 0
29/11/2016
9.31
 0 9.31 9.31 9.31 0 0 0
28/11/2016
9.31
 1,600 8.85 9.31 9.08 0 0 0
25/11/2016
8.85
 2,400 8.89 8.89 8.24 100 0 0.0
24/11/2016
8.89
 1,700 8.85 8.89 8.62 100 0 0.0
23/11/2016
8.85
 19,600 9.27 9.27 8.85 0 11,700 -0.2
22/11/2016
9.27
 14,400 9.08 9.27 8.85 0 5,700 -0.1
21/11/2016
9.08
 4,300 8.85 9.08 8.38 100 1,900 -0.0
18/11/2016
8.85
 3,200 8.52 8.85 8.38 100 0 0.0
17/11/2016
8.52
 15,600 8.62 8.62 7.78 200 0 0.0
16/11/2016
8.62
 39,410 9.55 9.55 8.62 0 0 0
15/11/2016
9.55
 2,300 9.59 9.78 8.75 0 100 -0.0
14/11/2016
9.59
 7,400 9.64 9.78 8.75 200 0 0.0
11/11/2016
9.64
 37,000 10.66 10.66 9.64 900 5,600 -0.1
10/11/2016
10.66
 64,100 10.66 11.41 10.66 0 39,900 -0.9
09/11/2016
10.66
 85,000 9.78 10.76 9.83 0 22,100 -0.5
08/11/2016
9.78
 81,411 9.13 10.01 9.13 0 55,100 -1.1
07/11/2016
9.13
 36,900 8.34 9.13 7.92 100 17,600 -0.3
04/11/2016
8.34
 3,600 8.43 8.43 8.34 0 0 0
03/11/2016
8.43
 4,900 8.52 8.52 8.43 0 0 0
02/11/2016
8.52
 11,000 9.22 9.22 8.34 8,000 10,900 -0.1
01/11/2016
9.22
 35,811 8.48 9.31 8.48 600 28,500 -0.6
31/10/2016
8.48
 25,700 8.34 9.13 8.15 200 22,800 -0.4
28/10/2016
8.34
 4,100 8.38 8.38 8.10 100 0 0.0
27/10/2016
8.38
 0 8.38 8.38 8.38 0 0 0
26/10/2016
8.38
 0 8.38 8.38 8.38 0 0 0
25/10/2016
8.38
 200 7.92 8.38 7.92 100 100 0
24/10/2016
7.92
 0 7.92 7.92 7.92 0 0 0
21/10/2016
7.92
 200 8.15 8.15 7.50 100 100 0
20/10/2016
8.15
 100 7.92 8.15 8.15 100 0 0.0
19/10/2016
7.92
 100 7.92 7.92 7.92 0 0 0
18/10/2016
7.92
 100 8.20 8.20 7.92 0 0 0
17/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
14/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
13/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
12/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
11/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
10/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
07/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
06/10/2016
8.20
 0 8.20 8.20 8.20 0 0 0
05/10/2016
8.20
 1,500 8.38 8.38 7.73 100 1,400 -0.0
04/10/2016
8.38
 0 8.38 8.38 8.38 0 0 0
03/10/2016
8.38
 100 8.24 8.38 8.38 100 0 0.0
30/09/2016
8.24
 800 8.34 8.34 7.73 200 0 0.0
29/09/2016
8.34
 0 8.34 8.34 8.34 0 0 0
28/09/2016
8.34
 0 8.34 8.34 8.34 0 0 0
27/09/2016
8.34
 3,200 8.34 8.34 7.92 100 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |