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
(2025-11-28) 		0.20 2.22% 27,700 -18,300 -0.2
8.60
9.50
9.20
3 tháng
(2025-10-29) 		-0.20 -2.13% 42,000 -28,100 -0.2
8.20
9.50
9.20
6 tháng
(2025-07-31) 		-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
(2024-02-07) 		-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
(2021-02-22) 		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)
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
05/03/2012
3.53
 3,600 3.29 3.53 3.50 0 0 0
02/03/2012
3.29
 16,000 3.53 3.53 3.29 0 0 0
01/03/2012
3.53
 1,000 3.53 3.53 3.50 0 0 0
29/02/2012
3.53
 900 3.53 3.53 3.44 0 0 0
28/02/2012
3.53
 1,800 3.56 3.56 3.41 0 0 0
27/02/2012
3.56
 4,100 3.53 3.56 3.53 3,000 0 0.0
24/02/2012
3.53
 600 3.53 3.65 3.53 0 0 0
23/02/2012
3.53
 0 3.53 3.53 3.53 0 0 0
22/02/2012
3.53
 5,500 3.53 3.53 3.53 2,500 0 0.0
21/02/2012
3.53
 0 3.53 3.53 3.53 0 0 0
20/02/2012
3.53
 4,200 3.38 3.62 3.38 100 0 0.0
17/02/2012
3.38
 600 3.62 3.65 3.38 100 0 0.0
16/02/2012
3.62
 0 3.53 3.62 3.62 0 0 0
15/02/2012
3.53
 12,700 3.65 3.65 3.53 11,500 0 0.1
14/02/2012
3.65
 100 3.62 3.65 3.65 0 0 0
13/02/2012
3.62
 8,000 3.38 3.62 3.62 8,000 0 0.1
10/02/2012
3.38
 38,000 3.38 3.41 3.38 0 0 0
09/02/2012
3.38
 1,200 3.23 3.38 3.38 0 0 0
08/02/2012
3.23
 10,600 3.38 3.38 3.23 10,000 0 0.1
07/02/2012
3.38
 1,300 3.38 3.56 3.38 0 0 0
06/02/2012
3.38
 10,000 3.35 3.38 3.38 0 0 0
03/02/2012
3.35
 800 3.41 3.41 3.35 0 0 0
02/02/2012
3.41
 7,500 3.23 3.41 3.29 0 0 0
01/02/2012
3.23
 2,700 3.44 3.44 3.20 400 0 0.0
31/01/2012
3.44
 200 3.23 3.44 3.44 0 0 0
30/01/2012
3.23
 20,300 3.38 3.38 3.23 10,000 0 0.1
20/01/2012
3.38
 0 3.17 3.38 3.38 0 0 0
19/01/2012
3.17
 300 3.38 3.62 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |