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 0% 0 0 0
8.50
9.20
8.50
2 tháng
(2026-01-16) 		0 0% 4,700 -3,500 -0.0
8.50
9.20
8.50
3 tháng
(2025-12-17) 		0 0% 5,200 -3,500 -0.0
8.50
9.20
8.50
6 tháng
(2025-09-18) 		0.33 3.77% 51,000 -32,300 -0.3
8.20
10.70
8.50
12 tháng
(2025-03-24) 		-2.30 -19.97% 72,600 -32,600 -0.3
8.20
13.93
8.50
24 tháng
(2024-03-27) 		-1.48 -13.85% 112,919 -37,200 -0.3
8.20
13.93
8.50
36 tháng
(2023-04-03) 		-1.52 -14.20% 197,911 -43,049 -0.4
7.66
13.93
8.50
60 tháng
(2021-04-12) 		-0.09 -1.01% 819,944 160,851 2.4
7.63
15.43
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2012
4.55
 0 4.55 4.55 4.55 0 0 0
17/12/2012
4.55
 200 4.65 4.82 4.55 0 0 0
14/12/2012
4.65
 400 4.38 4.65 4.62 0 0 0
13/12/2012
4.38
 400 4.17 4.38 4.38 0 0 0
12/12/2012
4.17
 3,800 4.17 4.17 4.00 0 0 0
11/12/2012
4.17
 5,400 3.97 4.17 4.00 0 0 0
10/12/2012
3.97
 2,600 4.07 4.07 3.97 0 0 0
07/12/2012
4.07
 700 4.17 4.17 3.94 0 0 0
06/12/2012
4.17
 1,500 4.24 4.24 4.04 0 0 0
05/12/2012
4.24
 100 4.07 4.24 4.24 0 0 0
04/12/2012
4.07
 7,900 4.04 4.07 4.00 5,000 0 0.1
03/12/2012
4.04
 0 4.14 4.04 4.04 0 0 0
30/11/2012
4.14
 3,200 3.94 4.14 4.00 0 0 0
29/11/2012
3.94
 0 3.94 3.94 3.94 0 0 0
28/11/2012
3.94
 100 3.87 3.94 3.94 0 0 0
27/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
26/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
23/11/2012
3.87
 0 3.84 3.87 3.87 0 0 0
22/11/2012
3.84
 2,200 3.77 3.87 3.80 0 0 0
21/11/2012
3.77
 100 3.87 3.87 3.77 0 0 0
20/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
19/11/2012
3.87
 2,000 3.87 3.87 3.87 0 0 0
16/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
15/11/2012
3.87
 1,800 3.87 3.87 3.87 0 0 0
14/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
13/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
12/11/2012
3.87
 100 3.67 3.87 3.87 100 0 0.0
09/11/2012
3.67
 0 3.67 3.67 3.67 0 0 0
08/11/2012
3.67
 500 3.80 3.80 3.67 500 0 0.0
07/11/2012
3.80
 0 3.80 3.80 3.80 0 0 0
06/11/2012
3.80
 500 3.77 3.80 3.73 0 0 0
05/11/2012
3.77
 0 3.77 3.77 3.77 0 0 0
02/11/2012
3.77
 11,200 3.73 3.77 3.70 6,600 0 0.1
01/11/2012
3.73
 300 3.73 3.73 3.73 0 0 0
31/10/2012
3.73
 3,000 3.67 3.73 3.73 3,000 0 0.0
30/10/2012
3.67
 1,000 3.67 3.67 3.67 1,000 0 0.0
29/10/2012
3.67
 0 3.67 3.67 3.67 0 0 0
26/10/2012
3.67
 800 3.70 3.70 3.67 0 0 0
25/10/2012
3.70
 500 3.63 3.70 3.63 0 0 0
24/10/2012
3.63
 100 3.60 3.63 3.63 0 0 0
23/10/2012
3.60
 4,100 3.56 3.60 3.60 0 0 0
22/10/2012
3.56
 400 3.70 3.70 3.56 0 0 0
19/10/2012
3.70
 1,500 3.70 3.70 3.70 0 0 0
18/10/2012
3.70
 2,500 3.73 3.73 3.70 0 0 0
17/10/2012
3.73
 900 3.73 3.73 3.73 0 0 0
16/10/2012
3.73
 11,400 3.70 3.73 3.70 0 0 0
15/10/2012
3.70
 500 3.63 3.70 3.67 0 0 0
12/10/2012
3.63
 2,700 3.73 3.73 3.63 0 0 0
11/10/2012
3.73
 4,000 3.63 3.73 3.73 0 0 0
10/10/2012
3.63
 3,000 3.67 3.67 3.63 0 0 0
09/10/2012
3.67
 700 3.67 3.67 3.67 0 0 0
08/10/2012
3.67
 2,700 3.67 3.70 3.67 0 0 0
05/10/2012
3.67
 800 3.67 3.67 3.67 0 0 0
04/10/2012
3.67
 6,500 3.70 3.70 3.67 0 0 0
03/10/2012
3.70
 100 3.63 3.70 3.70 0 0 0
02/10/2012
3.63
 5,700 3.73 3.73 3.56 0 0 0
01/10/2012
3.73
 200 3.67 3.73 3.73 200 0 0.0
28/09/2012
3.67
 3,600 3.73 3.73 3.67 2,000 0 0.0
27/09/2012
3.73
 8,100 3.73 3.73 3.73 0 0 0
26/09/2012
3.73
 0 3.73 3.73 3.73 0 0 0
25/09/2012
3.73
 8,500 3.60 3.73 3.56 0 0 0
24/09/2012
3.60
 600 3.56 3.60 3.60 600 0 0.0
21/09/2012
3.56
 0 3.53 3.56 3.56 0 0 0
20/09/2012
3.53
 7,600 3.70 3.70 3.53 0 0 0
19/09/2012
3.70
 4,400 3.67 3.73 3.70 3,400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |