CTCP Bia Hà Nội - Quảng Bình (bqb)

4.40
0.10
(2.33%)
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) 		-0.30 -7.14% 18,500 0 0
3.90
5.10
4.30
2 tháng
(2025-10-06) 		-0.90 -18.75% 33,000 0 0
3.90
5.10
4.30
3 tháng
(2025-09-05) 		-0.80 -17.02% 53,300 0 0
3.90
5.10
4.30
6 tháng
(2025-06-09) 		0 0% 923,000 -100 -0.0
3.90
5.10
4.30
12 tháng
(2024-12-09) 		0.20 5.41% 2,257,304 1,300 0.0
3.10
5.10
4.30
24 tháng
(2023-12-15) 		0.40 11.43% 4,293,330 1,300 0.0
2.90
6.60
4.30
36 tháng
(2022-12-20) 		0.40 11.43% 4,515,936 1,300 0.0
2.90
6.60
4.30
60 tháng
(2020-12-30) 		-1.50 -27.78% 6,935,523 1,500 0.0
2.90
12.80
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
3.60
 249 4.10 4.10 3.60 0 0 0
23/09/2024
3.60
 141 3.60 3.60 3.60 0 0 0
20/09/2024
3.40
 600 3.30 3.40 3.30 0 0 0
19/09/2024
3.80
 0 3.80 3.80 3.80 0 0 0
18/09/2024
3.80
 5 3.80 3.80 3.80 0 0 0
17/09/2024
3.80
 109 3.80 3.80 3.80 0 0 0
16/09/2024
3.50
 4,010 3.50 3.50 3.50 0 0 0
13/09/2024
3.50
 216 3.50 3.50 3.50 0 0 0
12/09/2024
3.40
 204 3.40 3.40 3.40 0 0 0
11/09/2024
3.90
 0 3.90 3.90 3.90 0 0 0
10/09/2024
3.90
 30 3.90 3.90 3.90 0 0 0
09/09/2024
3.90
 19 3.90 3.90 3.90 0 0 0
06/09/2024
3.90
 120 3.90 3.90 3.90 0 0 0
05/09/2024
3.90
 5,148 3.40 3.90 3.40 0 0 0
04/09/2024
3.90
 110 3.90 3.90 3.90 0 0 0
30/08/2024
3.80
 2,312 4.10 4.10 3.80 2,100 0 0.0
29/08/2024
3.80
 30,900 3.70 4 3.70 19,900 0 0.1
28/08/2024
3.80
 8 3.80 3.80 3.80 0 0 0
27/08/2024
3.80
 121 3.80 3.80 3.80 0 0 0
26/08/2024
3.60
 1,007 3.50 4 3 0 0 0
23/08/2024
3.60
 301 3.30 3.60 3.30 0 0 0
22/08/2024
3.60
 101 3.60 3.60 3.60 0 0 0
21/08/2024
3.80
 143 3.80 3.80 3.80 0 0 0
20/08/2024
3.70
 1,003 3.50 3.70 3.50 0 0 0
19/08/2024
4
 443 3.80 4.30 3.80 0 0 0
16/08/2024
3.80
 0 3.80 3.80 3.80 0 0 0
15/08/2024
3.80
 0 3.80 3.80 3.80 0 0 0
14/08/2024
3.80
 3 3.80 3.80 3.80 0 0 0
13/08/2024
3.80
 5 3.80 3.80 3.80 0 0 0
12/08/2024
3.80
 5,000 3.80 3.80 3.80 5,000 0 0.0
09/08/2024
3.90
 3 3.90 3.90 3.90 0 0 0
08/08/2024
3.90
 0 3.90 3.90 3.90 0 0 0
07/08/2024
3.90
 10 3.90 3.90 3.90 0 0 0
06/08/2024
3.90
 105 3.90 3.90 3.90 0 0 0
05/08/2024
3.40
 1,601 3.40 3.40 3.40 0 0 0
02/08/2024
3.40
 502 3.40 3.40 3.40 0 0 0
01/08/2024
3.50
 2,700 3.40 3.50 3.30 0 0 0
31/07/2024
3.60
 1 3.60 3.60 3.60 0 0 0
30/07/2024
3.60
 1 3.60 3.60 3.60 0 0 0
29/07/2024
3.60
 35 3.60 3.60 3.60 0 0 0
26/07/2024
3.60
 2,002 3.50 3.60 3.50 0 0 0
25/07/2024
3.60
 0 3.60 3.60 3.60 0 0 0
24/07/2024
3.60
 3 3.60 3.60 3.60 0 0 0
23/07/2024
3.60
 4 3.60 3.60 3.60 0 0 0
22/07/2024
3.60
 534 3.50 3.60 3.50 0 0 0
19/07/2024
3.50
 1,501 3.20 3.50 3.20 0 0 0
18/07/2024
3.50
 2 3.50 3.50 3.50 0 0 0
17/07/2024
3.50
 2,289 3.60 3.60 3.50 0 0 0
16/07/2024
3.50
 0 3.50 3.50 3.50 0 0 0
15/07/2024
3.50
 900 3.50 3.50 3.50 0 0 0
12/07/2024
3.50
 1,300 3.50 3.50 3.50 0 0 0
11/07/2024
3.50
 6,440 3.50 3.50 3.40 0 0 0
10/07/2024
3.50
 5,024 3.60 3.60 3.50 0 0 0
09/07/2024
3.60
 17,300 3.40 3.60 3.40 0 0 0
08/07/2024
3.60
 9,424 3.70 3.70 3.30 0 0 0
05/07/2024
3.70
 2,134 3.40 3.70 3.30 0 0 0
04/07/2024
3.70
 202 3.70 3.70 3.70 0 0 0
03/07/2024
3.70
 1,800 3.50 3.70 3.50 0 0 0
02/07/2024
3.80
 700 3.50 3.80 3.50 0 0 0
01/07/2024
3.80
 200 3.70 3.80 3.70 0 0 0
28/06/2024
3.70
 10,500 3.40 3.70 3.40 0 300 -0.0
27/06/2024
3.50
 6,200 3.50 3.70 3.40 0 0 0
26/06/2024
3.70
 0 3.70 3.70 3.70 0 0 0
25/06/2024
3.80
 200 3.60 3.80 3.60 0 0 0
24/06/2024
3.80
 13,200 3.40 3.80 3.40 0 0 0
21/06/2024
3.60
 2,300 3.50 3.60 3.50 0 0 0
20/06/2024
3.60
 2,100 3.70 3.70 3.60 0 0 0
19/06/2024
3.70
 5,000 3.70 3.70 3.70 0 0 0
18/06/2024
3.60
 6,610 3.60 3.70 3.60 0 0 0
17/06/2024
3.70
 6,400 3.40 3.70 3.40 0 0 0
14/06/2024
3.40
 23,400 3.80 3.90 3.30 0 0 0
13/06/2024
3.90
 8,600 4 4 3.70 100 0 0.0
12/06/2024
4.10
 30,300 3.60 4.10 3.30 0 0 0
11/06/2024
3.60
 31,400 3.90 3.90 3.60 0 0 0
10/06/2024
4
 28,850 4.70 4.90 4 500 0 0.0
07/06/2024
4.60
 73,020 4 4.60 4 0 0 0
06/06/2024
4
 37,700 4 4 3.90 0 0 0
05/06/2024
3.60
 23,401 3.20 3.60 3.20 200 0 0.0
04/06/2024
3.20
 2,400 3.30 3.30 3.20 0 0 0
03/06/2024
3.20
 1,300 3.30 3.30 3.20 0 0 0
31/05/2024
3.30
 703 3.30 3.30 3.20 0 0 0
30/05/2024
3.10
 2,600 3.10 3.10 3.10 0 0 0
29/05/2024
3.20
 2,300 3.30 3.30 3.20 0 0 0
28/05/2024
3.40
 1,009 3.20 3.40 3.20 0 0 0
27/05/2024
3.30
 100 3.30 3.30 3.30 0 0 0
24/05/2024
3.30
 6,300 3.30 3.30 3.30 0 0 0
23/05/2024
3.30
 200 3.50 3.50 3.30 0 0 0
22/05/2024
3.50
 2,100 3.50 3.50 3.50 100 0 0.0
21/05/2024
3.50
 2,209 3.50 3.50 3.30 0 0 0
20/05/2024
3.60
 2,200 3.60 3.60 3.50 0 0 0
17/05/2024
3.30
 14,000 3.50 3.60 3.20 0 0 0
16/05/2024
3.60
 13,200 3.20 3.60 3.10 0 0 0
15/05/2024
3.40
 15,701 3 3.40 3 0 0 0
14/05/2024
3.20
 50,300 2.90 3.40 2.90 0 0 0
13/05/2024
3
 7,803 3 3 2.90 0 0 0
10/05/2024
3
 15,600 2.90 3 2.80 0 0 0
09/05/2024
3
 6,400 2.90 3 2.90 0 0 0
08/05/2024
2.90
 17,307 3 3.10 2.90 0 0 0
07/05/2024
3
 3,400 3 3 3 0 0 0
06/05/2024
3
 3,600 2.90 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |