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)
05/05/2014
8.00
 0 8.00 8.00 8.00 0 0 0
29/04/2014
8.00
 100 8.19 8.19 8.00 0 0 0
28/04/2014
8.19
 5,100 8.27 8.27 7.50 100 0 0.0
25/04/2014
8.27
 5,600 7.84 8.27 7.65 5,600 0 0.1
24/04/2014
7.84
 0 7.84 7.84 7.84 0 0 0
23/04/2014
7.84
 1,100 7.50 7.84 7.19 300 0 0.0
22/04/2014
7.50
 1,600 8.19 8.19 7.50 0 0 0
21/04/2014
8.19
 1,500 8.23 8.23 7.50 500 0 0.0
18/04/2014
8.23
 1,100 8.38 8.38 7.88 100 0 0.0
17/04/2014
8.38
 2,300 8.46 8.46 7.80 1,200 2,200 -0.0
16/04/2014
8.46
 1,600 8.46 8.46 7.69 600 0 0.0
15/04/2014
8.46
 2,000 8.23 8.46 8.19 1,500 100 0.0
14/04/2014
8.23
 300 8.27 8.46 8.23 300 100 0.0
11/04/2014
8.27
 200 8.34 8.34 7.69 100 0 0.0
10/04/2014
8.34
 900 8.07 8.38 7.50 500 0 0.0
08/04/2014
8.07
 1,200 8.15 8.38 7.50 400 0 0.0
07/04/2014
8.15
 400 7.92 8.42 7.31 300 0 0.0
04/04/2014
7.92
 1,600 8.73 8.73 7.92 1,000 0 0.0
03/04/2014
8.73
 0 8.73 8.73 8.73 0 0 0
02/04/2014
8.73
 1,300 8.84 8.84 8.27 800 0 0.0
01/04/2014
8.84
 0 8.84 8.84 8.84 0 0 0
31/03/2014
8.84
 800 8.96 9.42 8.77 700 0 0.0
28/03/2014
8.96
 5,500 9.38 9.38 8.46 700 0 0.0
27/03/2014
9.38
 19,300 8.65 9.50 8.27 11,800 0 0.3
26/03/2014
8.65
 2,200 8.77 8.77 8.07 0 0 0
25/03/2014
8.77
 1,100 8.77 8.77 8.46 0 0 0
24/03/2014
8.77
 1,400 8.77 8.77 8.65 1,300 0 0.0
21/03/2014
8.77
 300 8.65 8.84 8.69 200 0 0.0
20/03/2014
8.65
 1,100 8.84 8.84 8.65 100 0 0.0
19/03/2014
8.84
 400 8.84 8.84 8.77 100 0 0.0
18/03/2014
8.84
 7,300 8.77 9.04 8.46 5,200 0 0.1
17/03/2014
8.77
 1,300 8.84 8.84 8.77 0 0 0
14/03/2014
8.84
 2,700 8.84 8.84 8.46 1,500 0 0.0
13/03/2014
8.84
 800 9.23 9.23 8.65 0 0 0
12/03/2014
9.23
 600 9.23 9.23 8.57 100 0 0.0
11/03/2014
9.23
 0 9.23 9.23 9.23 0 0 0
10/03/2014
9.23
 0 9.23 9.23 9.23 0 0 0
07/03/2014
9.23
 6,100 9.23 9.30 8.84 5,700 500 0.1
06/03/2014
9.23
 3,400 8.96 9.30 8.77 3,400 0 0.1
05/03/2014
8.96
 4,900 9.42 9.42 8.84 3,900 0 0.1
04/03/2014
9.42
 0 9.42 9.42 9.42 0 0 0
03/03/2014
9.42
 0 9.42 9.42 9.42 0 0 0
28/02/2014
9.42
 4,600 9.42 9.42 8.50 2,600 0 0.1
27/02/2014
9.42
 700 9.07 9.42 8.27 600 0 0.0
26/02/2014
9.07
 0 9.07 9.07 9.07 0 0 0
25/02/2014
9.07
 7,100 9.15 9.15 8.34 100 0 0.0
24/02/2014
9.15
 1,700 8.80 9.23 8.46 1,100 0 0.0
21/02/2014
8.80
 0 8.80 8.80 8.80 0 0 0
20/02/2014
8.80
 200 8.84 8.84 8.27 100 0 0.0
19/02/2014
8.84
 1,060 8.80 9.19 8.77 300 0 0.0
18/02/2014
8.80
 12,940 8.65 8.84 8.54 1,200 9,500 -0.2
17/02/2014
8.65
 10,100 8.77 9.61 8.11 3,000 0 0.1
14/02/2014
8.77
 19,000 8.00 8.77 8.00 5,200 0 0.1
13/02/2014
8.00
 900 8.42 8.42 8.00 0 500 -0.0
12/02/2014
8.42
 400 8.07 8.42 8.07 400 100 0.0
11/02/2014
8.07
 8,000 8.19 8.46 7.69 2,300 0 0.0
10/02/2014
8.19
 2,000 8.07 8.27 7.88 1,000 0 0.0
07/02/2014
8.07
 5,600 8.07 8.07 7.31 5,200 0 0.1
06/02/2014
8.07
 16,200 7.50 8.07 7.50 15,700 2,000 0.3
27/01/2014
7.50
 4,800 7.31 7.50 7.31 4,300 0 0.1
24/01/2014
7.31
 14,100 7.11 7.50 7.31 13,300 0 0.3
23/01/2014
7.11
 2,700 7.11 7.15 7.11 1,500 0 0.0
22/01/2014
7.11
 0 7.11 7.11 7.11 0 0 0
21/01/2014
7.11
 1,500 7.07 7.15 6.92 1,100 0 0.0
20/01/2014
7.07
 600 7.07 7.07 6.92 100 0 0.0
17/01/2014
7.07
 300 7.11 7.11 6.92 100 0 0.0
16/01/2014
7.11
 1,200 7.11 7.34 7.11 1,100 0 0.0
15/01/2014
7.11
 2,700 7.19 7.23 6.92 1,300 800 0.0
14/01/2014
7.19
 100 7.07 7.19 7.19 100 0 0.0
13/01/2014
7.07
 100 7.27 7.27 7.07 0 0 0
10/01/2014
7.27
 1,200 7.31 7.31 7.11 1,200 1,000 0.0
09/01/2014
7.31
 1,610 7.27 7.31 7.11 1,600 0 0.0
08/01/2014
7.27
 0 7.27 7.27 7.27 0 0 0
07/01/2014
7.27
 1,800 7.07 7.27 7.11 1,500 0 0.0
06/01/2014
7.07
 1,200 6.92 7.07 7.04 1,100 0 0.0
03/01/2014
6.92
 4,100 6.92 6.92 6.92 0 0 0
02/01/2014
6.92
 17,400 6.77 7.11 6.88 3,700 0 0.1
31/12/2013
6.77
 1,600 6.61 6.92 6.77 1,400 0 0.0
30/12/2013
6.61
 10,500 6.73 6.92 6.61 10,400 4,000 0.1
27/12/2013
6.73
 4,000 6.54 6.73 6.73 4,000 0 0.1
26/12/2013
6.54
 5,000 6.73 6.73 6.54 5,000 5,000 0
25/12/2013
6.73
 17,000 6.54 6.73 6.54 15,700 5,000 0.2
24/12/2013
6.54
 21,500 6.15 6.54 6.34 21,400 0 0.4
23/12/2013
6.15
 7,900 5.81 6.38 6.15 7,900 6,000 0.0
20/12/2013
5.81
 1,100 6.42 6.42 5.81 0 0 0
19/12/2013
6.42
 100 6.34 6.42 6.42 0 0 0
18/12/2013
6.34
 13,100 6.15 6.34 6.23 12,800 0 0.2
17/12/2013
6.15
 100 5.96 6.15 6.15 0 0 0
16/12/2013
5.96
 300 6.15 6.15 5.96 0 300 -0.0
13/12/2013
6.15
 0 6.15 6.15 6.15 0 0 0
12/12/2013
6.15
 100 6.27 6.27 6.15 100 0 0.0
11/12/2013
6.27
 15,800 6.15 6.34 6.15 13,900 0 0.2
10/12/2013
6.15
 1,500 6.27 6.27 6.15 1,300 0 0.0
09/12/2013
6.27
 1,100 6.15 6.27 5.96 800 0 0.0
06/12/2013
6.15
 6,420 6.19 6.19 6.11 3,000 2,500 0.0
05/12/2013
6.19
 200 6.15 6.27 6.19 100 0 0.0
04/12/2013
6.15
 3,600 5.92 6.15 6.15 3,400 0 0.1
03/12/2013
5.92
 2,100 6.19 6.19 5.92 1,000 0 0.0
02/12/2013
6.19
 700 6.04 6.19 6.15 500 0 0.0
29/11/2013
6.04
 1,100 6.27 6.27 6.04 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |