CTCP Bia Hà Nội - Hải Phòng (bhp)

8.40
1
(13.51%)
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) 		0.40 5.71% 10,000 0 0
7
8
7.40
2 tháng
(2025-11-28) 		-0.60 -7.50% 23,100 0 0
7
8
7.40
3 tháng
(2025-10-29) 		-0.60 -7.50% 24,300 0 0
7
8
7.40
6 tháng
(2025-07-31) 		0.60 8.82% 308,000 0 0
6.60
10
7.40
12 tháng
(2025-02-03) 		0.36 5.17% 530,939 0 0
5.28
10
7.40
24 tháng
(2024-02-07) 		1.12 17.85% 693,914 0 0
4.98
10
7.40
36 tháng
(2023-02-13) 		1.39 23.13% 1,128,531 0 0
4.98
10
7.40
60 tháng
(2021-02-22) 		0.18 2.54% 2,385,543 0 0.0
4.87
11.35
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
6.56
 1,900 6.84 6.84 6.56 0 0 0
22/01/2024
6.47
 100 6.47 6.47 6.47 0 0 0
19/01/2024
7.22
 0 7.22 7.22 7.22 0 0 0
18/01/2024
7.22
 0 7.22 7.22 7.22 0 0 0
17/01/2024
7.22
 0 7.22 7.22 7.22 0 0 0
16/01/2024
7.22
 100 7.22 7.22 7.22 0 0 0
15/01/2024
6.47
 0 6.47 6.47 6.47 0 0 0
12/01/2024
6.47
 100 6.47 6.47 6.47 0 0 0
11/01/2024
6.56
 200 7.50 7.50 6.56 0 0 0
10/01/2024
6.56
 0 6.56 6.56 6.56 0 0 0
09/01/2024
6.56
 0 6.56 6.56 6.56 0 0 0
08/01/2024
6.56
 200 6.56 6.56 6.56 0 0 0
05/01/2024
6.37
 6,100 7.03 7.03 6.37 0 0 0
04/01/2024
6.37
 0 6.37 6.37 6.37 0 0 0
03/01/2024
6.37
 1,000 6.37 6.37 6.37 0 0 0
02/01/2024
6.37
 900 6.37 6.37 6.37 0 0 0
29/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
28/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
27/12/2023
6.37
 1,000 6.37 6.37 6.37 0 0 0
26/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
25/12/2023
6.37
 2,500 6.37 6.37 6.37 0 0 0
22/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
21/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
20/12/2023
6.37
 100 6.37 6.37 6.37 0 0 0
19/12/2023
6.28
 7,220 6.19 6.28 6.19 0 0 0
18/12/2023
6.28
 0 6.28 6.28 6.28 0 0 0
15/12/2023
6.28
 0 6.28 6.28 6.28 0 0 0
14/12/2023
6.28
 0 6.28 6.28 6.28 0 0 0
13/12/2023
6.56
 9,500 6.28 6.56 6.28 0 0 0
12/12/2023
6.19
 500 6.19 6.19 6.19 0 0 0
11/12/2023
6.28
 0 6.28 6.28 6.28 0 0 0
08/12/2023
6.28
 0 6.28 6.28 6.28 0 0 0
07/12/2023
6.28
 100 6.28 6.28 6.28 0 0 0
06/12/2023
6.75
 0 6.75 6.75 6.75 0 0 0
05/12/2023
6.75
 0 6.75 6.75 6.75 0 0 0
04/12/2023
6.75
 100 6.75 6.75 6.75 0 0 0
01/12/2023
5.90
 0 5.90 5.90 5.90 0 0 0
30/11/2023
5.90
 100 5.90 5.90 5.90 0 0 0
29/11/2023
6.00
 1,000 4.78 6.00 4.78 0 0 0
28/11/2023
5.25
 0 5.25 5.25 5.25 0 0 0
27/11/2023
5.25
 0 5.25 5.25 5.25 0 0 0
24/11/2023
5.25
 100 5.25 5.25 5.25 0 0 0
23/11/2023
6.00
 0 6.00 6.00 6.00 0 0 0
22/11/2023
6.00
 0 6.00 6.00 6.00 0 0 0
21/11/2023
6.00
 100 6.00 6.00 6.00 0 0 0
20/11/2023
6.84
 500 6.84 6.84 6.84 0 0 0
17/11/2023
5.90
 200 7.78 7.78 5.90 0 0 0
16/11/2023
6.84
 400 6.84 6.84 6.84 0 0 0
15/11/2023
6.84
 0 6.84 6.84 6.84 0 0 0
14/11/2023
6.75
 1,400 6.84 6.84 6.75 0 0 0
13/11/2023
6.84
 0 6.84 6.84 6.84 0 0 0
10/11/2023
6.84
 0 6.84 6.84 6.84 0 0 0
09/11/2023
6.84
 11,260 6.84 6.84 6.84 0 0 0
08/11/2023
7.97
 0 7.97 7.97 7.97 0 0 0
07/11/2023
7.97
 100 7.97 7.97 7.97 0 0 0
06/11/2023
7.97
 100 7.97 7.97 7.97 0 0 0
03/11/2023
7.97
 1,000 7.97 7.97 7.97 0 0 0
02/11/2023
7.97
 100 7.97 7.97 7.97 0 0 0
01/11/2023
7.03
 0 7.03 7.03 7.03 0 0 0
31/10/2023
7.03
 0 7.03 7.03 7.03 0 0 0
30/10/2023
7.03
 0 7.03 7.03 7.03 0 0 0
27/10/2023
7.03
 100 7.03 7.03 7.03 0 0 0
26/10/2023
6.84
 102 6.84 6.84 6.84 0 0 0
25/10/2023
7.78
 0 7.78 7.78 7.78 0 0 0
24/10/2023
7.78
 0 7.78 7.78 7.78 0 0 0
23/10/2023
7.78
 103 7.78 7.78 7.78 0 0 0
20/10/2023
7.40
 0 7.40 7.40 7.40 0 0 0
19/10/2023
7.40
 100 7.40 7.40 7.40 0 0 0
18/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
17/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
16/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
13/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
12/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
11/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
10/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
09/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
06/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
05/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
04/10/2023
8.15
 0 8.15 8.15 8.15 0 0 0
03/10/2023
8.15
 100 8.15 8.15 8.15 0 0 0
02/10/2023
7.22
 0 7.22 7.22 7.22 0 0 0
29/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
28/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
27/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
26/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
25/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
22/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
21/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
20/09/2023
7.22
 0 7.22 7.22 7.22 0 0 0
19/09/2023
7.22
 101 7.22 7.22 7.22 0 0 0
18/09/2023
7.31
 0 7.31 7.31 7.31 0 0 0
15/09/2023
7.31
 203 7.31 7.31 7.31 0 0 0
14/09/2023
7.50
 600 7.50 7.50 7.50 0 0 0
13/09/2023
7.50
 1,700 7.69 7.69 7.50 0 0 0
12/09/2023
7.40
 200 7.40 7.40 7.40 0 0 0
11/09/2023
7.50
 200 7.50 7.50 7.50 0 0 0
08/09/2023
7.59
 0 7.59 7.59 7.59 0 0 0
07/09/2023
7.69
 10,000 8.15 8.15 7.50 0 0 0
06/09/2023
8.15
 8,255 8.15 8.25 8.06 0 0 0
05/09/2023
7.59
 3,201 7.59 7.78 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |