CTCP Bia Hà Nội - Thanh Hóa (thb)

9.20
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
(2026-05-20) 		-0.30 -3.16% 15,100 0 0
9.20
9.50
9.20
2 tháng
(2026-04-20) 		0 0% 44,700 0 0
9.20
10.10
9.20
3 tháng
(2026-03-23) 		0 0% 56,200 0 0
9.20
10.10
9.20
6 tháng
(2025-12-22) 		0 0% 63,300 -2,800 -0.0
8.50
10.10
9.20
12 tháng
(2025-06-24) 		-1.32 -12.56% 117,500 -31,700 -0.3
8.20
10.70
9.20
24 tháng
(2024-07-01) 		-1.67 -15.35% 161,132 -36,400 -0.3
8.20
13.93
9.20
36 tháng
(2023-07-05) 		-1.52 -14.20% 242,991 -38,149 -0.3
7.66
13.93
9.20
60 tháng
(2021-07-15) 		1.48 19.22% 656,228 135,851 2.1
7.66
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |