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)
07/07/2009
4.35
 28,000 4.47 4.50 4.30 0 0 0
06/07/2009
4.47
 43,500 4.20 4.47 4.25 0 0 0
03/07/2009
4.20
 31,500 4.27 4.27 4.12 0 3,000 0
02/07/2009
4.27
 15,700 4.15 4.30 4.00 0 0 0
01/07/2009
4.15
 35,100 4.37 4.37 4.15 0 0 0
30/06/2009
4.37
 17,000 4.62 4.62 4.37 0 0 0
29/06/2009
4.62
 27,400 4.37 4.62 4.35 0 0 0
26/06/2009
4.37
 34,600 4.32 4.50 4.25 0 0 0
25/06/2009
4.32
 61,400 4.75 4.85 4.27 0 0 0
24/06/2009
4.75
 106,900 4.45 4.75 4.15 1,500 0 0
23/06/2009
4.45
 11,900 4.77 4.77 4.45 0 0 0
22/06/2009
4.77
 12,000 5.05 5.05 4.77 0 0 0
19/06/2009
5.05
 104,100 5.20 5.64 4.95 0 0 0
18/06/2009
5.20
 132,000 5.25 5.50 5.17 0 0 0
17/06/2009
5.25
 90,500 5.45 5.45 5.07 0 0 0
16/06/2009
5.45
 6,700 5.74 5.74 5.45 0 0 0
15/06/2009
5.74
 134,700 6.17 6.49 5.74 0 0 0
12/06/2009
6.17
 132,100 5.77 6.17 6.12 0 50,000 0
11/06/2009
5.77
 93,200 5.42 5.77 5.74 0 30,000 0
10/06/2009
5.42
 581,500 5.07 5.42 5.07 3,000 30,000 0
09/06/2009
5.07
 74,000 4.75 5.07 5.07 0 30,000 0
08/06/2009
4.75
 39,500 4.45 4.75 4.75 0 0 0
05/06/2009
4.45
 9,600 4.17 4.45 4.45 0 0 0
04/06/2009
4.17
 22,800 3.92 4.17 4.17 0 0 0
03/06/2009
3.92
 35,400 3.70 3.92 3.92 0 0 0
02/06/2009
3.70
 108,100 3.47 3.70 3.50 0 0 0
01/06/2009
3.47
 42,000 3.30 3.47 3.32 0 0 0
29/05/2009
3.30
 24,300 3.32 3.32 3.20 0 0 0
28/05/2009
3.32
 32,700 3.40 3.40 3.25 0 0 0
27/05/2009
3.40
 64,200 3.47 3.55 3.32 0 0 0
26/05/2009
3.47
 42,900 3.52 3.72 3.42 0 0 0
25/05/2009
3.52
 90,800 3.32 3.52 3.40 0 0 0
22/05/2009
3.32
 41,700 3.40 3.50 3.15 0 0 0
21/05/2009
3.40
 121,700 3.20 3.40 3.25 0 0 0
20/05/2009
3.20
 21,300 3.07 3.20 3.00 0 0 0
19/05/2009
3.07
 99,200 2.92 3.07 2.87 0 0 0
18/05/2009
2.92
 10,200 2.92 2.97 2.85 0 0 0
15/05/2009
2.92
 20,100 2.85 2.95 2.87 0 0 0
14/05/2009
2.85
 25,400 2.85 2.90 2.75 0 0 0
13/05/2009
2.85
 28,100 2.87 2.87 2.75 0 0 0
12/05/2009
2.87
 6,300 2.85 2.97 2.75 0 0 0
11/05/2009
2.85
 6,500 2.90 2.90 2.82 0 0 0
08/05/2009
2.90
 7,900 2.97 2.97 2.85 0 0 0
07/05/2009
2.97
 34,700 3.02 3.02 2.87 300 0 0
06/05/2009
3.02
 2,400 3.00 3.12 3.02 0 0 0
05/05/2009
3.00
 17,600 2.90 3.02 2.90 0 0 0
04/05/2009
2.90
 10,100 2.70 2.90 2.75 0 0 0
29/04/2009
2.70
 1,100 2.75 2.90 2.70 0 0 0
28/04/2009
2.75
 5,000 2.75 2.75 2.75 0 0 0
27/04/2009
2.75
 24,400 2.77 2.77 2.70 0 0 0
24/04/2009
2.77
 61,700 2.82 2.82 2.67 0 0 0
23/04/2009
2.82
 21,600 2.82 2.87 2.75 0 0 0
22/04/2009
2.82
 7,500 2.75 2.82 2.75 0 0 0
21/04/2009
2.75
 6,400 2.70 2.75 2.50 0 0 0
20/04/2009
2.70
 35,300 2.85 2.85 2.67 0 0 0
17/04/2009
2.85
 63,900 2.97 2.97 2.85 0 0 0
16/04/2009
2.97
 12,600 3.00 3.12 2.92 0 0 0
15/04/2009
3.00
 13,400 3.12 3.12 3.00 0 0 0
14/04/2009
3.12
 12,200 3.27 3.45 3.12 100 0 0
13/04/2009
3.27
 118,500 3.10 3.27 3.20 0 0 0
10/04/2009
3.10
 59,500 2.82 3.10 2.90 0 0 0
09/04/2009
2.82
 26,300 2.92 3.00 2.80 0 0 0
08/04/2009
2.92
 49,000 3.15 3.22 2.92 0 0 0
07/04/2009
3.15
 60,400 2.95 3.15 3.05 0 0 0
03/04/2009
2.95
 76,700 2.85 2.95 2.87 0 0 0
02/04/2009
2.85
 60,600 2.67 2.85 2.67 0 0 0
01/04/2009
2.67
 13,600 2.65 2.70 2.67 0 0 0
31/03/2009
2.65
 10,800 2.65 2.65 2.60 0 0 0
30/03/2009
2.65
 6,700 2.70 2.70 2.65 0 0 0
27/03/2009
2.70
 13,200 2.72 2.72 2.65 0 0 0
26/03/2009
2.72
 9,900 2.65 2.72 2.70 0 0 0
25/03/2009
2.65
 19,500 2.67 2.67 2.65 0 0 0
24/03/2009
2.67
 25,600 2.55 2.75 2.62 0 0 0
23/03/2009
2.55
 9,100 2.60 2.75 2.55 100 0 0
20/03/2009
2.60
 16,000 2.65 2.65 2.60 0 0 0
19/03/2009
2.65
 2,800 2.75 2.75 2.65 0 0 0
18/03/2009
2.75
 18,300 2.70 2.75 2.67 0 0 0
17/03/2009
2.70
 2,400 2.65 2.75 2.67 0 0 0
16/03/2009
2.65
 6,400 2.70 2.72 2.65 4,000 0 0
13/03/2009
2.70
 13,700 2.75 2.75 2.62 0 0 0
12/03/2009
2.75
 18,200 2.75 2.82 2.62 3,600 0 0
11/03/2009
2.75
 30,800 2.72 2.80 2.72 0 0 0
10/03/2009
2.72
 5,100 2.70 2.72 2.57 0 0 0
09/03/2009
2.70
 2,000 2.60 2.70 2.65 0 0 0
06/03/2009
2.60
 1,900 2.67 2.67 2.60 0 0 0
05/03/2009
2.67
 3,400 2.65 2.67 2.65 0 0 0
04/03/2009
2.65
 2,500 2.55 2.65 2.62 0 0 0
03/03/2009
2.55
 6,400 2.52 2.55 2.55 0 0 0
02/03/2009
2.52
 4,300 2.50 2.52 2.52 0 0 0
27/02/2009
2.50
 6,000 2.45 2.50 2.50 0 0 0
26/02/2009
2.45
 10,200 2.50 2.50 2.45 0 0 0
25/02/2009
2.50
 10,700 2.32 2.50 2.30 0 0 0
24/02/2009
2.32
 7,000 2.35 2.37 2.25 0 0 0
23/02/2009
2.35
 15,100 2.50 2.50 2.32 0 0 0
20/02/2009
2.50
 7,800 2.50 2.50 2.50 0 0 0
19/02/2009
2.50
 2,200 2.62 2.62 2.50 0 0 0
18/02/2009
2.62
 14,400 2.65 2.65 2.52 0 0 0
17/02/2009
2.65
 7,200 2.85 2.87 2.60 0 0 0
16/02/2009
2.85
 3,200 2.80 2.85 2.67 0 0 0
13/02/2009
2.80
 9,100 2.77 2.80 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |