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)
01/06/2015
11.95
 5,100 11.44 11.95 11.40 2,900 0 0.1
29/05/2015
11.44
 5,800 11.44 12.25 10.39 5,700 0 0.2
28/05/2015
11.44
 500 11.44 12.20 10.35 400 0 0.0
27/05/2015
11.44
 5,200 10.47 11.44 10.43 5,200 0 0.1
26/05/2015
10.47
 8,200 11.32 11.32 10.47 5,100 8,200 -0.1
25/05/2015
11.32
 100 11.27 11.32 11.32 100 0 0.0
22/05/2015
11.27
 5,800 11.32 11.32 10.26 5,400 0 0.1
21/05/2015
11.32
 0 11.32 11.32 11.32 0 0 0
20/05/2015
11.32
 300 11.36 11.36 10.56 100 0 0.0
19/05/2015
11.36
 200 12.58 12.58 11.36 100 0 0.0
18/05/2015
12.58
 100 13.98 13.98 12.58 100 0 0.0
15/05/2015
13.98
 100 15.50 15.50 13.98 0 0 0
14/05/2015
15.50
 0 15.50 15.50 15.50 0 0 0
13/05/2015
15.50
 0 15.50 15.50 15.50 0 0 0
12/05/2015
15.50
 0 15.50 15.50 15.50 0 0 0
11/05/2015
15.50
 0 15.50 15.50 15.50 0 0 0
08/05/2015
15.50
 100 14.36 15.50 15.50 100 0 0.0
07/05/2015
14.36
 0 14.36 14.36 14.36 0 0 0
06/05/2015
14.36
 0 14.36 14.36 14.36 0 0 0
05/05/2015
14.36
 1,100 15.58 16.00 14.36 1,100 100 0.0
04/05/2015
15.58
 1,200 15.41 16.05 13.93 900 0 0.0
27/04/2015
15.41
 0 15.41 15.41 15.41 0 0 0
24/04/2015
15.41
 2,100 14.36 15.41 13.09 1,800 0 0.1
23/04/2015
14.36
 2,000 14.65 14.65 13.51 2,000 400 0.1
22/04/2015
14.65
 0 14.65 14.65 14.65 0 0 0
21/04/2015
14.65
 0 14.65 14.65 14.65 0 0 0
20/04/2015
14.65
 700 13.93 14.65 13.51 700 0 0.0
17/04/2015
13.93
 0 13.93 13.93 13.93 0 0 0
16/04/2015
13.93
 400 14.99 16.43 13.51 200 0 0.0
15/04/2015
14.99
 0 14.99 14.99 14.99 0 0 0
14/04/2015
14.99
 200 13.68 14.99 14.15 200 0 0.0
13/04/2015
13.68
 0 13.68 13.68 13.68 0 0 0
10/04/2015
13.68
 400 13.43 13.72 13.51 400 0 0.0
09/04/2015
13.43
 200 14.23 14.23 12.88 100 0 0.0
08/04/2015
14.23
 1,100 13.51 14.23 13.51 100 1,000 -0.0
07/04/2015
13.51
 200 12.96 13.93 13.51 200 0 0.0
06/04/2015
12.96
 6,000 14.15 14.15 12.96 5,400 0 0.2
03/04/2015
14.15
 100 13.30 14.15 14.15 100 0 0.0
02/04/2015
13.30
 1,200 14.36 14.36 13.30 1,000 0 0.0
01/04/2015
14.36
 0 14.36 14.36 14.36 0 0 0
31/03/2015
14.36
 2,400 13.93 14.78 13.47 1,400 0 0.0
30/03/2015
13.93
 1,100 14.15 14.15 13.09 1,100 0 0.0
27/03/2015
14.15
 0 14.15 14.15 14.15 0 0 0
26/03/2015
14.15
 0 14.15 14.15 14.15 0 0 0
25/03/2015
14.15
 800 13.30 14.15 13.30 800 0 0.0
24/03/2015
13.30
 200 13.30 13.93 13.30 100 0 0.0
23/03/2015
13.30
 0 13.30 13.30 13.30 0 0 0
20/03/2015
13.30
 1,000 13.51 13.51 12.67 600 0 0.0
19/03/2015
13.51
 1,600 13.51 13.51 13.09 1,600 0 0.0
18/03/2015
13.51
 700 13.51 13.51 13.51 700 0 0.0
17/03/2015
13.51
 100 13.93 13.93 13.51 0 0 0
16/03/2015
13.93
 6,700 14.36 14.36 13.93 6,700 1,700 0.2
13/03/2015
14.36
 600 14.99 15.20 14.36 500 0 0.0
12/03/2015
14.99
 300 14.36 15.62 12.92 200 0 0.0
11/03/2015
14.36
 0 14.36 14.36 14.36 0 0 0
10/03/2015
14.36
 1,100 14.06 14.36 14.06 1,100 0 0.0
09/03/2015
14.06
 0 14.06 14.06 14.06 0 0 0
06/03/2015
14.06
 0 14.06 14.06 14.06 0 0 0
05/03/2015
14.06
 1,200 14.06 14.57 13.09 200 1,000 -0.0
04/03/2015
14.06
 100 13.72 14.06 14.06 100 0 0.0
03/03/2015
13.72
 10,600 13.85 13.85 13.09 10,600 8,500 0.1
02/03/2015
13.85
 0 13.85 13.85 13.85 0 0 0
27/02/2015
13.85
 9,300 12.63 13.85 12.25 9,300 2,700 0.2
26/02/2015
12.63
 2,400 12.88 12.88 12.25 2,400 1,000 0.0
25/02/2015
12.88
 0 12.88 12.88 12.88 0 0 0
24/02/2015
12.88
 200 12.63 12.88 12.25 200 100 0.0
13/02/2015
12.63
 15,900 12.63 13.72 12.63 14,600 0 0.4
12/02/2015
12.63
 5,100 12.63 12.63 12.63 5,100 2,000 0.1
11/02/2015
12.63
 0 12.63 12.63 12.63 0 0 0
10/02/2015
12.63
 6,200 12.58 12.63 12.25 5,200 1,000 0.1
09/02/2015
12.58
 13,300 12.58 12.63 12.25 13,300 4,000 0.3
06/02/2015
12.58
 0 12.58 12.58 12.58 0 0 0
05/02/2015
12.58
 0 12.58 12.58 12.58 0 0 0
04/02/2015
12.58
 100 12.33 12.58 12.58 100 0 0.0
03/02/2015
12.33
 14,000 12.37 12.37 12.20 14,000 10,600 0.1
02/02/2015
12.37
 0 12.37 12.37 12.37 0 0 0
30/01/2015
12.37
 12,200 12.58 12.67 12.37 12,200 8,200 0.1
29/01/2015
12.58
 10,100 12.58 12.58 12.37 10,100 5,000 0.1
28/01/2015
12.58
 0 12.58 12.58 12.58 0 0 0
27/01/2015
12.58
 8,000 12.58 12.58 12.58 8,000 0 0.2
26/01/2015
12.58
 3,200 12.58 12.58 12.03 3,200 0 0.1
23/01/2015
12.58
 0 12.58 12.58 12.58 0 0 0
22/01/2015
12.58
 200 12.46 12.58 12.58 200 0 0.0
21/01/2015
12.46
 0 12.46 12.46 12.46 0 0 0
20/01/2015
12.46
 100 12.46 12.46 12.46 0 0 0
19/01/2015
12.46
 0 12.46 12.46 12.46 0 0 0
16/01/2015
12.46
 0 12.46 12.46 12.46 0 0 0
15/01/2015
12.46
 0 12.46 12.46 12.46 0 0 0
14/01/2015
12.46
 0 12.46 12.46 12.46 0 0 0
13/01/2015
12.46
 2,600 12.63 12.63 11.82 2,600 1,000 0.0
12/01/2015
12.63
 0 12.63 12.63 12.63 0 0 0
09/01/2015
12.63
 0 12.63 12.63 12.63 0 0 0
08/01/2015
12.63
 500 12.67 12.67 11.40 100 0 0.0
07/01/2015
12.67
 500 12.67 12.67 11.40 100 0 0.0
06/01/2015
12.67
 600 12.54 12.84 11.49 200 0 0.0
05/01/2015
12.54
 100 12.58 12.58 12.54 100 0 0.0
31/12/2014
12.58
 300 12.67 13.43 12.58 300 0 0.0
30/12/2014
12.67
 1,100 12.88 12.88 11.82 100 0 0.0
29/12/2014
12.88
 0 12.88 12.88 12.88 0 0 0
26/12/2014
12.88
 0 12.88 12.88 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |