CTCP Bia Hà Nội - Quảng Bình (bqb)

3.80
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
(2026-07-06) 		-0.30 -7.69% 5,600 0 0
3.40
4.10
3.80
2 tháng
(2026-06-04) 		-0.10 -2.70% 17,600 0 0
3.40
4.10
3.80
3 tháng
(2026-05-05) 		-0.40 -10% 45,500 0 0
3.40
4.10
3.80
6 tháng
(2026-02-04) 		-0.40 -10% 315,400 0 0
3.40
4.50
3.80
12 tháng
(2025-08-08) 		-0.80 -18.18% 487,400 -500 -0.0
3.40
5.10
3.80
24 tháng
(2024-08-13) 		-0.20 -5.26% 2,841,866 -4,700 -0.0
2.90
5.10
3.80
36 tháng
(2023-08-21) 		0.10 2.86% 4,690,630 800 0.0
2.90
6.60
3.80
60 tháng
(2021-08-30) 		-2.20 -37.93% 7,155,612 1,000 0.0
2.90
12.80
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
3.10
 15,800 3.40 3.40 3.10 0 0 0
18/12/2024
3.50
 3,600 3.60 3.60 3.50 0 0 0
17/12/2024
3.30
 46,500 3.40 3.40 3.30 0 0 0
16/12/2024
3.90
 700 3.70 4 3.70 0 0 0
13/12/2024
4
 2,800 3.40 4 3.40 0 0 0
12/12/2024
3.70
 400 3.40 3.70 3.40 0 0 0
11/12/2024
3.70
 103 3.70 3.70 3.70 0 0 0
10/12/2024
3.40
 3,448 3.80 3.80 3.40 0 0 0
09/12/2024
3.70
 10,903 3.70 4.20 3.70 0 0 0
06/12/2024
3.70
 41,024 3.70 3.70 3.60 0 0 0
05/12/2024
3.30
 147 3.30 3.30 3.30 0 0 0
04/12/2024
3.10
 1,019 3.10 3.10 3.10 0 0 0
03/12/2024
3.40
 1,000 3.40 3.40 3.40 0 0 0
02/12/2024
3.40
 2,110 3.60 3.60 3.40 0 0 0
29/11/2024
3.40
 5,000 3.40 3.40 3.40 0 0 0
28/11/2024
3.50
 8,900 3.40 3.50 3.40 0 0 0
27/11/2024
3.90
 3 3.90 3.90 3.90 0 0 0
26/11/2024
3.80
 33,442 3.90 3.90 3.70 0 200 -0.0
25/11/2024
3.50
 1,200 3.50 3.50 3.40 0 0 0
22/11/2024
4
 200 4 4 4 0 0 0
21/11/2024
3.70
 51,706 3.70 3.70 3.60 0 27,300 -0.1
20/11/2024
3.40
 300 3.10 3.40 3.10 0 0 0
19/11/2024
2.90
 600 3.50 3.50 2.90 0 0 0
18/11/2024
3.40
 1 3.40 3.40 3.40 0 0 0
15/11/2024
3.40
 402 3.50 3.50 3.40 0 0 0
14/11/2024
3.30
 200 3.30 3.30 3.30 0 0 0
13/11/2024
3.30
 2,800 3.30 3.30 3.30 0 0 0
12/11/2024
3.40
 10,700 2.90 3.40 2.90 0 0 0
11/11/2024
3.40
 4,700 3.40 3.40 3.40 0 0 0
08/11/2024
3.70
 30 3.70 3.70 3.70 0 0 0
07/11/2024
3.70
 0 3.70 3.70 3.70 0 0 0
06/11/2024
3.70
 0 3.70 3.70 3.70 0 0 0
05/11/2024
3.70
 2,601 3.90 3.90 3.70 0 0 0
04/11/2024
3.50
 200 3.50 3.50 3.50 0 0 0
01/11/2024
3.50
 8,700 3.40 3.50 3.40 0 0 0
31/10/2024
3.60
 200 4.10 4.10 3.60 0 0 0
30/10/2024
3.60
 1,300 3.60 3.60 3.60 0 0 0
29/10/2024
3.60
 4,600 4.10 4.10 3.60 0 0 0
28/10/2024
4.20
 104 4.20 4.20 4.20 0 0 0
25/10/2024
3.80
 20 3.90 3.90 3.90 0 0 0
24/10/2024
3.90
 0 3.90 3.90 3.90 0 0 0
23/10/2024
3.90
 0 3.90 3.90 3.90 0 0 0
22/10/2024
3.80
 8 3.90 3.90 3.90 0 0 0
21/10/2024
3.80
 1 3.90 3.90 3.90 0 0 0
18/10/2024
3.80
 9 3.90 3.90 3.90 0 0 0
17/10/2024
3.90
 1 3.90 3.90 3.90 0 0 0
16/10/2024
3.80
 294 3.90 3.90 3.80 0 0 0
15/10/2024
3.50
 1,700 3.20 3.50 3.20 0 0 0
14/10/2024
3.50
 201 3.40 3.50 3.40 0 0 0
11/10/2024
3.40
 3,900 3.40 3.50 3.40 0 0 0
10/10/2024
4
 0 4 4 4 0 0 0
09/10/2024
4
 0 4 4 4 0 0 0
08/10/2024
4.10
 200 3.90 4.10 3.90 0 0 0
07/10/2024
3.70
 0 3.70 3.70 3.70 0 0 0
04/10/2024
3.70
 0 3.70 3.70 3.70 0 0 0
03/10/2024
3.70
 0 3.70 3.70 3.70 0 0 0
02/10/2024
3.80
 1 3.70 3.70 3.70 0 0 0
01/10/2024
3.80
 300 3.80 3.80 3.50 0 0 0
30/09/2024
3.60
 1,701 3.40 3.60 3.40 0 0 0
27/09/2024
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2024
3.90
 1 3.90 3.90 3.90 0 0 0
25/09/2024
3.90
 128 3.90 3.90 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |