CTCP Bia Hà Nội - Hải Phòng (bhp)

8.70
0.80
(10.13%)
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
(2026-08-19) 		0 0% 16,100 0 0
7
11.60
8.70
2 tháng
(2026-07-20) 		1 14.49% 22,300 0 0
6
11.60
8.70
3 tháng
(2026-06-22) 		0.70 9.72% 23,100 0 0
6
11.60
8.70
6 tháng
(2026-03-23) 		-0.10 -1.25% 29,300 0 0
5.70
11.60
8.70
12 tháng
(2025-09-23) 		-0.70 -8.14% 114,200 0 0
5.70
11.60
8.70
24 tháng
(2024-09-30) 		2.04 34.73% 622,593 0 0
4.98
11.60
8.70
36 tháng
(2023-10-04) 		-0.25 -3.11% 809,068 0 0
4.98
11.60
8.70
60 tháng
(2021-10-14) 		1.20 18% 2,092,231 800 0.0
4.98
11.60
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
6.37
 0 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
7.97
 1,000 10.40 10.40 7.97 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
6.00
 0 6.00 6.00 6.00 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
7.59
 2,600 7.69 7.69 7.59 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
7.97
 1,000 10.40 10.40 7.97 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
7.97
 1,000 10.40 10.40 7.97 0 0 0
18/09/2023
7.31
 0 7.31 7.31 7.31 0 0 0
15/09/2023
7.97
 1,000 10.40 10.40 7.97 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
04/09/2023
7.03
 700 6.75 7.03 6.75 0 0 0
01/09/2023
5.90
 2,600 5.72 5.90 5.72 0 0 0
31/08/2023
7.59
 600 7.59 7.59 7.59 0 0 0
30/08/2023: Cổ tức tiền mặt tỉ lệ: 2.5%
30/08/2023
7.59
 700 7.59 7.59 7.59 0 0 0
29/08/2023
8.01
 501 7.47 8.01 7.47 0 0 0
28/08/2023
7.01
 1 7.10 7.10 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |