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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |