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
(2025-11-04) 		0.50 5.88% 14,900 -7,300 -0.1
8.20
9
8.70
2 tháng
(2025-10-06) 		-0.90 -9.09% 19,500 -9,600 -0.1
8.20
10.70
8.70
3 tháng
(2025-09-05) 		-0.45 -4.76% 23,300 -10,600 -0.1
8.20
10.70
8.70
6 tháng
(2025-06-09) 		-1.52 -14.46% 30,600 -10,600 -0.1
8.20
10.70
8.70
12 tháng
(2024-12-09) 		-2.20 -19.67% 61,411 -10,800 -0.1
8.20
13.93
8.70
24 tháng
(2023-12-15) 		-1.40 -13.43% 106,591 -16,549 -0.2
8.20
13.93
8.70
36 tháng
(2022-12-20) 		-2.26 -20.06% 171,646 -21,349 -0.2
7.66
13.93
8.70
60 tháng
(2020-12-30) 		1.14 14.53% 1,347,125 206,051 2.8
7.10
15.43
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2011
4.58
 7,300 4.58 4.79 4.58 6,900 0 0.1
11/02/2011
4.58
 7,100 4.55 4.60 4.52 0 0 0
10/02/2011
4.55
 4,100 4.84 4.90 4.55 0 0 0
09/02/2011
4.84
 3,200 4.66 4.90 4.79 0 0 0
08/02/2011
4.66
 2,000 4.71 4.76 4.66 0 0 0
28/01/2011
4.71
 2,200 4.39 4.74 4.66 0 0 0
27/01/2011
4.39
 3,100 4.42 4.52 4.39 0 0 0
26/01/2011
4.42
 4,100 4.42 4.44 4.42 0 0 0
25/01/2011
4.42
 7,800 4.39 4.52 4.42 0 0 0
24/01/2011
4.39
 2,600 4.42 4.74 4.39 0 0 0
21/01/2011
4.42
 7,800 4.44 4.52 4.42 300 0 0.0
20/01/2011
4.44
 6,200 4.42 4.74 4.44 0 0 0
19/01/2011
4.42
 13,400 4.42 4.50 4.42 1,800 0 0.0
18/01/2011
4.42
 2,200 4.50 4.60 4.42 0 0 0
17/01/2011
4.50
 4,500 4.60 4.63 4.50 0 0 0
14/01/2011
4.60
 2,600 4.50 4.60 4.52 0 0 0
13/01/2011
4.50
 5,600 4.55 4.60 4.50 0 0 0
12/01/2011
4.55
 0 4.55 4.55 4.55 0 0 0
11/01/2011
4.55
 3,400 4.47 4.66 4.20 0 0 0
10/01/2011
4.47
 21,600 4.79 4.79 4.47 0 5,000 -0.1
07/01/2011
4.79
 0 4.76 4.79 4.79 0 0 0
06/01/2011
4.76
 6,600 4.84 4.98 4.76 0 0 0
05/01/2011
4.84
 900 4.79 4.84 4.84 0 0 0
04/01/2011
4.79
 3,500 4.84 4.84 4.79 0 0 0
31/12/2010
4.84
 12,500 4.84 4.84 4.71 2,500 0 0.0
30/12/2010
4.84
 23,600 4.47 4.98 4.50 0 0 0
29/12/2010
4.47
 10,700 4.44 4.74 4.47 2,700 0 0.0
28/12/2010
4.44
 4,000 4.52 4.52 4.44 0 0 0
27/12/2010
4.52
 13,600 4.39 4.52 4.39 0 0 0
24/12/2010
4.39
 7,500 4.50 4.55 4.39 0 0 0
23/12/2010
4.50
 1,500 4.44 4.50 4.44 0 0 0
22/12/2010
4.44
 6,100 4.47 4.52 4.34 0 0 0
21/12/2010
4.47
 8,200 4.50 4.50 4.39 0 0 0
20/12/2010
4.50
 2,300 4.44 4.52 4.47 0 0 0
17/12/2010
4.44
 900 4.31 4.47 4.42 0 0 0
16/12/2010
4.31
 500 4.44 4.44 4.31 0 0 0
15/12/2010
4.44
 600 4.36 4.44 4.39 0 0 0
14/12/2010
4.36
 13,900 4.52 4.74 4.31 0 0 0
13/12/2010
4.52
 2,200 4.39 4.58 4.52 0 0 0
10/12/2010
4.39
 2,900 4.31 4.52 4.23 0 0 0
09/12/2010
4.31
 18,900 4.26 4.39 4.20 0 0 0
08/12/2010
4.26
 10,400 4.39 4.63 4.26 0 0 0
07/12/2010
4.39
 1,200 4.63 4.63 4.39 0 0 0
06/12/2010
4.63
 19,100 4.39 4.63 4.39 0 200 -0.0
03/12/2010
4.39
 15,100 4.39 4.47 4.34 0 0 0
02/12/2010
4.39
 9,900 4.26 4.42 4.28 0 0 0
01/12/2010
4.26
 21,300 4.36 4.42 4.26 0 0 0
30/11/2010
4.36
 3,000 4.36 4.52 4.36 0 0 0
29/11/2010
4.36
 13,600 4.44 4.44 4.23 0 0 0
26/11/2010
4.44
 1,000 4.31 4.44 4.44 0 0 0
25/11/2010
4.31
 3,800 4.20 4.31 4.18 0 0 0
24/11/2010
4.20
 8,000 4.36 4.36 4.10 0 0 0
23/11/2010
4.36
 2,000 4.15 4.36 4.36 0 0 0
22/11/2010
4.15
 100 4.44 4.44 4.15 0 0 0
19/11/2010
4.44
 500 4.18 4.44 4.44 0 0 0
18/11/2010
4.18
 14,900 4.04 4.28 4.18 0 0 0
17/11/2010
4.04
 8,000 3.96 4.10 3.99 0 0 0
16/11/2010
3.96
 16,200 3.94 4.02 3.96 0 0 0
15/11/2010
3.94
 18,400 4.07 4.07 3.78 100 0 0.0
12/11/2010
4.07
 31,000 4.12 4.12 3.88 100 0 0.0
11/11/2010
4.12
 3,200 4.15 4.15 4.02 0 0 0
10/11/2010
4.15
 3,200 4.15 4.20 4.15 0 0 0
09/11/2010
4.15
 10,100 4.28 4.36 4.15 0 0 0
08/11/2010
4.28
 8,800 4.26 4.47 4.26 500 0 0.0
05/11/2010
4.26
 1,200 4.26 4.28 4.26 0 0 0
04/11/2010
4.26
 14,900 4.26 4.26 4.18 0 0 0
03/11/2010
4.26
 15,500 4.20 4.34 4.20 0 0 0
02/11/2010
4.20
 3,200 4.31 4.31 4.20 0 0 0
01/11/2010
4.31
 4,800 4.34 4.50 4.28 0 0 0
29/10/2010
4.34
 5,000 4.34 4.34 4.26 0 0 0
28/10/2010
4.34
 18,000 4.36 4.36 4.26 0 0 0
27/10/2010
4.36
 3,400 4.26 4.50 4.28 0 0 0
26/10/2010
4.26
 2,100 4.26 4.42 4.26 0 0 0
25/10/2010
4.26
 6,100 4.26 4.28 4.26 0 0 0
22/10/2010
4.26
 3,000 4.26 4.26 4.26 0 0 0
21/10/2010
4.26
 3,600 4.26 4.26 4.20 0 300 -0.0
20/10/2010
4.26
 13,300 4.34 4.34 4.23 0 0 0
19/10/2010
4.34
 800 4.39 4.39 4.34 0 0 0
18/10/2010
4.39
 9,900 4.44 4.44 4.39 3,500 0 0.1
15/10/2010
4.44
 1,200 4.44 4.47 4.44 0 0 0
14/10/2010
4.44
 1,000 4.42 4.50 4.44 0 0 0
13/10/2010
4.42
 10,800 4.44 4.47 4.42 3,000 0 0.1
12/10/2010
4.44
 8,500 4.52 4.55 4.39 0 0 0
11/10/2010
4.52
 14,100 4.39 4.52 4.36 0 0 0
08/10/2010
4.39
 5,000 4.44 4.44 4.34 0 0 0
07/10/2010
4.44
 22,500 4.44 4.47 4.36 0 0 0
06/10/2010
4.44
 9,200 4.39 4.47 4.42 3,500 0 0.1
05/10/2010
4.39
 13,100 4.34 4.47 4.34 0 0 0
04/10/2010
4.34
 9,100 4.42 4.50 4.28 0 0 0
01/10/2010
4.42
 6,500 4.50 4.50 4.42 3,500 0 0.1
30/09/2010
4.50
 500 4.39 4.50 4.50 0 0 0
29/09/2010
4.39
 30,100 4.63 4.71 4.31 0 0 0
28/09/2010
4.63
 100 4.60 4.63 4.63 0 0 0
27/09/2010
4.60
 7,000 4.58 4.60 4.60 4,000 0 0.1
24/09/2010
4.58
 1,100 4.66 4.66 4.58 0 0 0
23/09/2010
4.66
 0 4.55 4.66 4.66 0 0 0
22/09/2010
4.55
 4,000 4.52 4.71 4.55 0 0 0
21/09/2010
4.52
 5,800 4.68 4.68 4.52 0 0 0
20/09/2010
4.68
 4,700 4.63 4.90 4.68 0 0 0
17/09/2010
4.63
 2,600 4.52 4.63 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |