CTCP Bia Hà Nội - Thanh Hóa (thb)

9.10
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
(2026-08-17) 		0.10 1.11% 3,600 -300 0
8.50
9.10
9.10
2 tháng
(2026-07-16) 		0.30 3.41% 5,700 -1,300 0
8.50
9.20
9.10
3 tháng
(2026-06-16) 		-0.10 -1.09% 14,500 2,500 0
8.50
9.70
9.10
6 tháng
(2026-03-18) 		-0.20 -2.15% 68,800 3,200 0.0
8.50
10.10
9.10
12 tháng
(2025-09-19) 		0.23 2.65% 121,600 -29,100 -0.3
8.20
10.70
9.10
24 tháng
(2024-09-24) 		-1.96 -17.70% 170,843 -33,900 -0.3
8.20
13.93
9.10
36 tháng
(2023-10-02) 		0.78 9.42% 235,191 -36,149 -0.3
7.66
13.93
9.10
60 tháng
(2021-10-11) 		-3.04 -25.03% 442,467 24,051 0.5
7.66
15.43
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2017
8.93
 900 8.93 8.93 8.93 900 0 0.0
27/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
26/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
23/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
22/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
21/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
20/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
19/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
16/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
15/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
14/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
13/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
12/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
09/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
08/06/2017
8.93
 0 8.93 8.93 8.93 0 0 0
07/06/2017
8.93
 1,100 8.88 8.93 8.88 1,000 0 0.0
06/06/2017
8.88
 700 8.40 8.88 8.20 500 0 0.0
05/06/2017
8.40
 0 8.40 8.40 8.40 0 0 0
02/06/2017
8.40
 0 8.40 8.40 8.40 0 0 0
01/06/2017
8.40
 0 8.40 8.40 8.40 0 0 0
31/05/2017
8.40
 0 8.40 8.40 8.40 0 0 0
30/05/2017
8.40
 0 8.40 8.40 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |