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
(2026-02-23) 		-0.10 -2.50% 122,600 0 0
3.60
4.30
3.80
2 tháng
(2026-01-19) 		-0.10 -2.50% 136,900 0 0
3.60
4.50
3.80
3 tháng
(2025-12-18) 		-0.20 -4.88% 157,400 -500 -0.0
3.60
4.70
3.80
6 tháng
(2025-09-19) 		-0.70 -15.22% 197,900 -500 -0.0
3.60
5.10
3.80
12 tháng
(2025-03-24) 		-0.10 -2.50% 1,844,100 -800 -0.0
3.50
5.10
3.80
24 tháng
(2024-03-28) 		-1 -20.41% 3,516,778 900 0.0
2.90
5.10
3.80
36 tháng
(2023-04-03) 		0.20 5.41% 4,641,836 800 0.0
2.90
6.60
3.80
60 tháng
(2021-04-13) 		-3.40 -46.58% 7,004,123 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)
17/10/2023
3.60
 0 3.60 3.60 3.60 0 0 0
16/10/2023
3.60
 1,100 3.40 3.60 3.40 0 0 0
13/10/2023
3.60
 0 3.60 3.60 3.60 0 0 0
12/10/2023
3.60
 200 3.60 3.60 3.60 0 0 0
11/10/2023
3.50
 0 3.50 3.50 3.50 0 0 0
10/10/2023
3.50
 400 3.50 3.50 3.50 0 0 0
09/10/2023
3.50
 0 3.50 3.50 3.50 0 0 0
06/10/2023
3.50
 0 3.50 3.50 3.50 0 0 0
05/10/2023
3.50
 200 3.50 3.50 3.50 0 0 0
04/10/2023
3.70
 100 3.70 3.70 3.70 0 0 0
03/10/2023
3.70
 0 3.70 3.70 3.70 0 0 0
02/10/2023
3.70
 600 3.70 3.70 3.70 0 0 0
29/09/2023
3.60
 600 3.60 3.60 3.60 0 0 0
28/09/2023
3.70
 0 3.70 3.70 3.70 0 0 0
27/09/2023
3.70
 0 3.70 3.70 3.70 0 0 0
26/09/2023
3.70
 0 3.70 3.70 3.70 0 0 0
25/09/2023
3.70
 0 3.70 3.70 3.70 0 0 0
22/09/2023
3.70
 0 3.70 3.70 3.70 0 0 0
21/09/2023
3.70
 100 3.70 3.70 3.70 0 0 0
20/09/2023
3.50
 8,200 3.70 3.70 3.50 0 0 0
19/09/2023
3.60
 2,500 3.60 3.60 3.60 0 0 0
18/09/2023
3.60
 200 3.60 3.60 3.60 0 0 0
15/09/2023
3.70
 500 3.60 3.70 3.60 0 0 0
14/09/2023
3.70
 0 3.70 3.70 3.70 0 0 0
13/09/2023
3.70
 300 3.70 3.70 3.60 0 0 0
12/09/2023
3.70
 1,700 3.60 3.70 3.60 0 0 0
11/09/2023
3.70
 5,900 3.60 3.70 3.60 0 0 0
08/09/2023
3.70
 600 3.70 3.70 3.70 0 0 0
07/09/2023
3.70
 1,000 3.60 3.70 3.60 0 0 0
06/09/2023
3.70
 500 3.70 3.70 3.60 0 0 0
05/09/2023
3.60
 1,900 3.60 3.60 3.60 0 0 0
31/08/2023
3.70
 1,700 3.70 3.70 3.60 0 0 0
30/08/2023
3.70
 0 3.70 3.70 3.70 0 0 0
29/08/2023
3.70
 300 3.70 3.70 3.70 0 0 0
28/08/2023
3.70
 6,900 3.50 3.70 3.50 0 0 0
25/08/2023
3.60
 0 3.60 3.60 3.60 0 0 0
24/08/2023
3.60
 600 3.60 3.60 3.60 0 0 0
23/08/2023
3.60
 200 3.60 3.60 3.60 0 0 0
22/08/2023
3.60
 100 3.60 3.60 3.60 0 0 0
21/08/2023
3.50
 3,100 3.60 3.60 3.50 0 0 0
18/08/2023
3.60
 0 3.60 3.60 3.60 0 0 0
17/08/2023
3.70
 1,300 3.60 3.70 3.60 0 0 0
16/08/2023
3.70
 200 3.80 3.80 3.70 0 0 0
15/08/2023
3.80
 4,800 3.80 3.80 3.80 0 0 0
14/08/2023
3.70
 9,400 3.70 3.70 3.50 0 0 0
11/08/2023
3.70
 2,500 3.90 3.90 3.70 0 0 0
10/08/2023
3.80
 1,700 3.90 3.90 3.80 0 0 0
09/08/2023
3.70
 1,800 3.60 3.70 3.60 0 0 0
08/08/2023
3.70
 3,200 3.70 3.70 3.70 0 0 0
07/08/2023
3.70
 200 3.70 3.70 3.70 0 0 0
04/08/2023
3.70
 0 3.70 3.70 3.70 0 0 0
03/08/2023
3.70
 100 3.70 3.70 3.70 0 0 0
02/08/2023
3.70
 4,000 3.70 3.70 3.70 0 0 0
01/08/2023
3.70
 1,900 3.80 3.90 3.70 0 0 0
31/07/2023
3.80
 2,300 3.70 3.80 3.60 0 0 0
28/07/2023
3.90
 100 3.90 3.90 3.90 0 0 0
27/07/2023
3.90
 800 3.80 4 3.60 0 0 0
26/07/2023
3.80
 3,300 3.80 3.80 3.80 0 0 0
25/07/2023
3.70
 5,300 3.60 3.70 3.50 0 0 0
24/07/2023
3.70
 800 3.70 3.70 3.70 0 0 0
21/07/2023
3.60
 500 3.60 3.60 3.60 0 0 0
20/07/2023
3.60
 0 3.60 3.60 3.60 0 0 0
19/07/2023
3.60
 0 3.60 3.60 3.60 0 0 0
18/07/2023
3.60
 4,100 3.60 3.60 3.60 0 0 0
17/07/2023
3.60
 2,600 3.60 3.60 3.60 0 0 0
14/07/2023
3.60
 0 3.60 3.60 3.60 0 0 0
13/07/2023
3.60
 500 3.60 3.60 3.60 0 0 0
12/07/2023
3.60
 0 3.60 3.60 3.60 0 0 0
11/07/2023
3.60
 5,100 3.70 3.70 3.60 0 0 0
10/07/2023
3.50
 3,900 3.60 3.60 3.50 0 0 0
07/07/2023
3.80
 0 3.80 3.80 3.80 0 0 0
06/07/2023
3.80
 200 3.70 3.80 3.70 0 0 0
05/07/2023
3.70
 200 3.70 3.70 3.70 0 0 0
04/07/2023
4
 0 4 4 4 0 0 0
03/07/2023
4
 300 4 4 4 0 0 0
30/06/2023
3.90
 4,800 3.80 3.90 3.60 0 0 0
29/06/2023
3.90
 700 3.90 3.90 3.90 0 0 0
28/06/2023
3.80
 0 3.80 3.80 3.80 0 0 0
27/06/2023
3.80
 0 3.80 3.80 3.80 0 0 0
26/06/2023
3.80
 0 3.80 3.80 3.80 0 0 0
23/06/2023
3.80
 0 3.80 3.80 3.80 0 0 0
22/06/2023
3.80
 100 3.80 3.80 3.80 0 0 0
21/06/2023
3.80
 500 3.80 3.80 3.80 0 0 0
20/06/2023
4
 1,000 4 4 4 0 0 0
19/06/2023
4
 6,000 3.90 4 3.90 0 0 0
16/06/2023
3.90
 0 3.90 3.90 3.90 0 0 0
15/06/2023
3.80
 4,200 3.60 4 3.60 0 0 0
14/06/2023
3.80
 1,600 3.80 3.80 3.80 0 0 0
13/06/2023
3.80
 6,500 3.80 3.80 3.80 0 0 0
12/06/2023
4.10
 0 4.10 4.10 4.10 0 0 0
09/06/2023
3.90
 1,200 4.10 4.10 3.90 0 0 0
08/06/2023
4.30
 4,400 4 4.30 3.80 0 0 0
07/06/2023
3.90
 200 3.90 3.90 3.90 0 0 0
06/06/2023
3.80
 500 3.90 3.90 3.80 0 0 0
05/06/2023
3.90
 4,006 3.80 4 3.80 0 0 0
02/06/2023
3.80
 0 3.80 3.80 3.80 0 0 0
01/06/2023
3.80
 1,300 3.80 3.80 3.80 0 0 0
31/05/2023
3.80
 0 3.80 3.80 3.80 0 0 0
30/05/2023
3.80
 100 3.80 3.80 3.80 0 0 0
29/05/2023
3.50
 300 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |