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
(2026-02-11) 		0 0% 0 0 0
9.20
9.20
9.20
2 tháng
(2026-01-12) 		0 0% 4,700 -3,500 -0.0
9.20
9.20
9.20
3 tháng
(2025-12-15) 		0 0% 5,200 -3,500 -0.0
9.20
9.20
9.20
6 tháng
(2025-09-15) 		0.33 3.77% 51,000 -32,300 -0.3
8.20
10.70
9.20
12 tháng
(2025-03-18) 		-2.30 -19.97% 72,600 -32,600 -0.3
8.20
13.93
9.20
24 tháng
(2024-03-25) 		-1.48 -13.85% 112,919 -37,200 -0.3
8.20
13.93
9.20
36 tháng
(2023-03-29) 		-1.52 -14.20% 197,911 -43,049 -0.4
7.66
13.93
9.20
60 tháng
(2021-04-08) 		-0.35 -3.64% 843,744 166,751 2.5
7.63
15.43
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2012
3.67
 8,100 3.67 3.70 3.67 0 0 0
25/04/2012
3.67
 13,300 3.73 3.73 3.67 0 0 0
24/04/2012
3.73
 10,000 3.77 3.77 3.63 0 0 0
23/04/2012
3.77
 28,600 3.77 3.84 3.77 20,000 0 0.2
20/04/2012
3.77
 17,900 3.80 3.80 3.70 2,900 0 0.0
19/04/2012
3.80
 33,100 3.80 3.87 3.77 14,100 0 0.2
18/04/2012
3.80
 50,800 3.67 3.80 3.67 5,000 0 0.1
17/04/2012
3.67
 12,700 3.67 3.67 3.60 0 0 0
16/04/2012
3.67
 21,600 3.67 3.67 3.53 1,000 500 0.0
13/04/2012
3.67
 22,400 3.73 3.73 3.56 0 0 0
12/04/2012: Cổ tức tiền mặt tỉ lệ: 17%
12/04/2012
3.73
 29,600 3.73 3.77 3.63 0 0 0
11/04/2012
3.73
 63,300 3.67 3.76 3.65 0 0 0
10/04/2012
3.67
 24,100 3.73 3.76 3.67 0 0 0
09/04/2012
3.73
 89,800 3.67 3.73 3.70 0 0 0
06/04/2012
3.67
 61,000 3.67 3.70 3.65 0 0 0
05/04/2012
3.67
 46,800 3.59 3.73 3.59 0 0 0
04/04/2012
3.59
 32,400 3.67 3.67 3.59 0 0 0
03/04/2012
3.67
 123,900 3.56 3.79 3.62 1,000 0 0.0
30/03/2012
3.56
 5,500 3.56 3.56 3.56 0 0 0
29/03/2012
3.56
 5,300 3.56 3.56 3.56 0 0 0
28/03/2012
3.56
 8,100 3.53 3.56 3.53 0 0 0
27/03/2012
3.53
 14,100 3.53 3.53 3.50 0 0 0
26/03/2012
3.53
 50,300 3.53 3.56 3.53 0 0 0
23/03/2012
3.53
 17,900 3.50 3.53 3.50 0 0 0
22/03/2012
3.50
 3,000 3.53 3.53 3.50 0 0 0
21/03/2012
3.53
 15,200 3.53 3.53 3.53 0 0 0
20/03/2012
3.53
 4,700 3.53 3.56 3.38 0 0 0
19/03/2012
3.53
 1,900 3.53 3.56 3.53 1,400 0 0.0
16/03/2012
3.53
 13,100 3.56 3.59 3.53 0 0 0
15/03/2012
3.56
 10,300 3.53 3.59 3.53 0 0 0
14/03/2012
3.53
 5,200 3.59 3.59 3.53 5,000 0 0.1
13/03/2012
3.59
 100 3.53 3.59 3.59 0 0 0
12/03/2012
3.53
 8,200 3.41 3.53 3.53 0 0 0
09/03/2012
3.41
 12,700 3.50 3.56 3.38 8,500 0 0.1
08/03/2012
3.50
 0 3.65 3.50 3.50 0 0 0
07/03/2012
3.65
 200 3.47 3.65 3.32 0 0 0
06/03/2012
3.47
 2,900 3.53 3.59 3.41 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |