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)
18/09/2012
3.67
 8,600 3.73 3.73 3.67 4,000 0 0.0
17/09/2012
3.73
 2,400 3.73 3.77 3.73 0 0 0
14/09/2012
3.73
 0 3.73 3.73 3.73 0 0 0
13/09/2012
3.73
 3,400 3.77 3.77 3.67 0 0 0
12/09/2012
3.77
 7,300 3.67 3.77 3.67 2,000 0 0.0
11/09/2012
3.67
 9,500 3.80 3.80 3.67 0 0 0
10/09/2012
3.80
 4,600 3.84 3.84 3.80 3,000 0 0.0
07/09/2012
3.84
 20,600 3.63 3.84 3.80 11,800 0 0.1
06/09/2012
3.63
 2,000 3.63 3.63 3.63 0 0 0
05/09/2012
3.63
 1,000 3.60 3.63 3.63 0 0 0
04/09/2012
3.60
 500 3.70 3.70 3.60 0 0 0
31/08/2012
3.70
 100 3.80 3.80 3.70 0 0 0
30/08/2012
3.80
 0 3.80 3.80 3.80 0 0 0
29/08/2012
3.80
 100 3.67 3.80 3.80 0 0 0
28/08/2012
3.67
 1,000 3.67 3.67 3.67 0 0 0
27/08/2012
3.67
 3,000 3.80 3.80 3.67 0 0 0
24/08/2012
3.80
 2,100 3.67 3.80 3.67 0 0 0
23/08/2012
3.67
 4,200 3.87 3.87 3.63 0 3,000 -0.0
22/08/2012
3.87
 12,600 3.90 3.90 3.80 0 8,100 -0.1
21/08/2012
3.90
 6,300 3.94 3.94 3.87 0 3,900 -0.0
20/08/2012
3.94
 6,500 4.00 4.00 3.87 0 5,000 -0.1
17/08/2012
4.00
 3,600 4.00 4.00 4.00 0 3,600 -0.0
16/08/2012
4.00
 21,000 3.97 4.00 3.97 0 13,500 -0.2
15/08/2012
3.97
 2,700 3.94 3.97 3.97 0 0 0
14/08/2012
3.94
 0 3.94 3.94 3.94 0 0 0
13/08/2012
3.94
 8,200 4.00 4.00 3.94 0 5,300 -0.1
10/08/2012
4.00
 0 4.00 4.00 4.00 0 0 0
09/08/2012
4.00
 11,600 4.00 4.07 4.00 0 0 0
08/08/2012
4.00
 0 4.00 4.00 4.00 0 0 0
07/08/2012
4.00
 5,600 4.00 4.00 4.00 0 0 0
06/08/2012
4.00
 10,000 4.00 4.00 4.00 0 10,000 -0.1
03/08/2012
4.00
 0 4.00 4.00 4.00 0 0 0
02/08/2012
4.00
 8,700 4.00 4.00 4.00 0 5,400 -0.1
01/08/2012
4.00
 5,500 4.00 4.00 4.00 4,000 1,900 0.0
31/07/2012
4.00
 2,500 4.00 4.00 4.00 0 500 -0.0
30/07/2012
4.00
 0 4.00 4.00 4.00 0 0 0
27/07/2012
4.00
 16,000 3.94 4.00 4.00 16,000 3,900 0.1
26/07/2012
3.94
 0 3.94 3.94 3.94 0 0 0
25/07/2012
3.94
 9,900 4.07 4.07 3.84 0 5,000 -0.1
24/07/2012
4.07
 2,300 4.17 4.17 4.00 100 0 0.0
23/07/2012
4.17
 12,000 4.07 4.17 4.04 7,000 0 0.1
20/07/2012
4.07
 10,200 4.17 4.17 4.07 0 0 0
19/07/2012
4.17
 42,400 4.07 4.17 4.07 12,600 0 0.2
18/07/2012
4.07
 14,900 4.07 4.14 4.00 4,000 0 0.0
17/07/2012
4.07
 15,500 4.07 4.07 4.04 10,000 0 0.1
16/07/2012
4.07
 6,300 4.11 4.17 4.07 2,000 0 0.0
13/07/2012
4.11
 30,300 4.00 4.28 4.04 17,000 0 0.2
12/07/2012
4.00
 8,500 3.97 4.04 4.00 1,000 0 0.0
11/07/2012
3.97
 18,900 3.87 4.11 3.90 13,900 9,500 0.1
10/07/2012
3.87
 0 3.87 3.87 3.87 0 0 0
09/07/2012
3.87
 8,400 3.70 3.87 3.60 2,200 0 0.0
06/07/2012
3.70
 8,000 3.80 3.80 3.70 1,200 0 0.0
05/07/2012
3.80
 2,800 3.73 3.80 3.73 2,100 0 0.0
04/07/2012
3.73
 3,400 3.73 3.77 3.73 0 0 0
03/07/2012
3.73
 14,800 3.80 3.80 3.70 2,000 0 0.0
02/07/2012
3.80
 1,400 3.87 3.87 3.80 1,400 0 0.0
29/06/2012
3.87
 0 3.87 3.87 3.87 0 0 0
28/06/2012
3.87
 6,300 3.84 3.87 3.73 0 0 0
27/06/2012
3.84
 2,800 3.80 3.84 3.84 0 0 0
26/06/2012
3.80
 11,000 3.84 3.84 3.73 0 0 0
25/06/2012
3.84
 3,000 3.84 3.84 3.80 800 0 0.0
22/06/2012
3.84
 1,000 4.00 4.00 3.84 0 0 0
21/06/2012
4.00
 0 4.00 4.00 4.00 0 0 0
20/06/2012
4.00
 13,100 3.87 4.00 3.84 100 0 0.0
19/06/2012
3.87
 1,300 4.04 4.04 3.87 0 0 0
18/06/2012
4.04
 1,100 4.00 4.07 3.94 900 0 0.0
15/06/2012
4.00
 11,000 3.94 4.04 3.84 200 0 0.0
14/06/2012
3.94
 600 3.94 3.94 3.84 500 0 0.0
13/06/2012
3.94
 3,200 4.00 4.00 3.87 2,000 0 0.0
12/06/2012
4.00
 0 4.00 4.00 4.00 0 0 0
11/06/2012
4.00
 1,400 3.94 4.00 3.94 1,400 0 0.0
08/06/2012
3.94
 9,700 3.94 4.21 3.94 1,200 0 0.0
07/06/2012
3.94
 5,200 3.90 4.07 3.94 3,200 0 0.0
06/06/2012
3.90
 0 3.90 3.90 3.90 0 0 0
05/06/2012
3.90
 11,600 3.90 3.90 3.80 1,100 0 0.0
04/06/2012
3.90
 12,600 3.97 3.97 3.80 5,200 0 0.1
01/06/2012
3.97
 200 3.87 3.97 3.94 200 0 0.0
31/05/2012
3.87
 3,600 3.87 3.87 3.80 1,000 0 0.0
30/05/2012
3.87
 800 3.94 3.94 3.87 100 0 0.0
29/05/2012
3.94
 5,300 3.90 3.94 3.84 1,800 0 0.0
28/05/2012
3.90
 7,800 4.00 4.00 3.90 3,300 0 0.0
25/05/2012
4.00
 15,000 3.84 4.07 3.97 3,300 3,100 0.0
24/05/2012
3.84
 3,200 4.07 4.07 3.84 0 500 -0.0
23/05/2012
4.07
 1,700 4.07 4.07 3.80 500 0 0.0
22/05/2012
4.07
 2,700 4.07 4.07 3.94 0 0 0
21/05/2012
4.07
 5,900 3.90 4.07 3.80 2,000 2,100 -0.0
18/05/2012
3.90
 33,100 4.04 4.04 3.87 14,100 0 0.2
17/05/2012
4.04
 10,300 4.07 4.24 3.90 0 0 0
16/05/2012
4.07
 21,200 3.97 4.17 3.90 5,600 2,000 0.0
15/05/2012
3.97
 19,700 4.17 4.17 3.87 8,700 0 0.1
14/05/2012
4.17
 77,400 4.21 4.24 3.97 35,000 0 0.4
11/05/2012
4.21
 56,900 4.38 4.38 4.11 3,500 0 0.0
10/05/2012
4.38
 55,200 4.55 4.55 4.24 2,000 0 0.0
09/05/2012
4.55
 14,900 4.51 4.55 4.34 3,500 0 0.0
08/05/2012
4.51
 84,900 4.34 4.55 4.34 0 0 0
07/05/2012
4.34
 70,100 4.07 4.34 4.24 0 1,500 -0.0
04/05/2012
4.07
 134,400 3.84 4.07 3.84 5,000 0 0.1
03/05/2012
3.84
 36,000 3.80 3.87 3.77 1,500 0 0.0
02/05/2012
3.80
 64,200 3.70 3.84 3.73 0 0 0
27/04/2012
3.70
 24,500 3.67 3.73 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |