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
(2025-12-29) 		0 0% 1,000 0 0
9.20
9.20
9.20
2 tháng
(2025-12-01) 		0.20 2.22% 27,200 -18,300 -0.2
8.60
9.50
9.20
3 tháng
(2025-10-30) 		-0.20 -2.13% 42,000 -28,100 -0.2
8.20
9.50
9.20
6 tháng
(2025-08-01) 		-0.93 -9.20% 50,700 -28,800 -0.2
8.20
10.70
9.20
12 tháng
(2025-02-03) 		-0.06 -0.60% 82,710 -29,700 -0.3
8.20
13.93
9.20
24 tháng
(2024-02-15) 		-1.20 -11.50% 127,174 -33,549 -0.3
8.20
13.93
9.20
36 tháng
(2023-02-13) 		-1.52 -14.20% 195,136 -39,549 -0.4
7.66
13.93
9.20
60 tháng
(2021-02-23) 		1.17 14.61% 1,089,071 180,151 2.6
7.60
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2014
12.88
 100 12.88 12.88 12.88 0 0 0
24/12/2014
12.88
 1,100 12.84 12.88 11.82 100 0 0.0
23/12/2014
12.84
 12,200 12.88 12.88 12.67 12,200 5,000 0.2
22/12/2014
12.88
 500 12.58 12.88 12.67 500 0 0.0
19/12/2014
12.58
 23,600 12.58 12.63 12.58 23,400 4,600 0.6
18/12/2014
12.58
 4,300 12.25 12.67 11.06 4,200 4,100 0.0
17/12/2014
12.25
 1,200 12.41 12.88 12.25 200 0 0.0
16/12/2014
12.41
 10,300 12.46 13.09 12.16 10,300 100 0.3
15/12/2014
12.46
 100 12.12 12.46 12.46 100 0 0.0
12/12/2014
12.12
 1,100 11.82 12.12 11.40 600 0 0.0
11/12/2014
11.82
 8,700 11.40 12.25 11.40 8,700 100 0.2
10/12/2014
11.40
 5,400 10.98 11.40 10.98 4,900 0 0.1
09/12/2014
10.98
 3,000 11.40 11.40 10.98 3,000 0 0.1
08/12/2014
11.40
 4,500 10.98 11.40 10.64 4,100 0 0.1
05/12/2014
10.98
 8,030 10.98 11.02 10.98 8,000 0 0.2
04/12/2014
10.98
 9,700 10.98 10.98 10.98 9,500 2,000 0.2
03/12/2014
10.98
 800 10.94 10.98 10.77 800 0 0.0
02/12/2014
10.94
 0 10.94 10.94 10.94 0 0 0
01/12/2014
10.94
 0 10.94 10.94 10.94 0 0 0
28/11/2014
10.94
 1,600 10.94 10.98 10.77 1,100 0 0.0
27/11/2014
10.94
 600 10.56 10.98 10.68 600 0 0.0
26/11/2014
10.56
 15,200 10.94 10.94 9.92 14,100 5,000 0.2
25/11/2014
10.94
 2,410 10.64 10.98 10.26 900 2,000 -0.0
24/11/2014
10.64
 3,600 10.22 10.77 10.22 2,200 0 0.1
21/11/2014
10.22
 5,100 10.77 10.77 10.18 1,500 0 0.0
20/11/2014
10.77
 0 10.77 10.77 10.77 0 0 0
19/11/2014
10.77
 3,300 10.98 10.98 10.18 700 2,100 -0.0
18/11/2014
10.98
 0 10.98 10.98 10.98 0 0 0
17/11/2014
10.98
 0 10.98 10.98 10.98 0 0 0
14/11/2014
10.98
 100 10.56 10.98 10.98 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |