CTCP Bia Hà Nội - Thanh Hóa (thb)

9.10
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
(2026-08-12) 		0.10 1.11% 3,600 -300 0
8.50
9.10
9.10
2 tháng
(2026-07-13) 		0.30 3.41% 6,200 -1,300 0
8.50
9.20
9.10
3 tháng
(2026-06-15) 		-0.10 -1.09% 14,500 2,500 0
8.50
9.70
9.10
6 tháng
(2026-03-16) 		-0.10 -1.09% 70,600 3,200 0.0
8.50
10.10
9.10
12 tháng
(2025-09-16) 		0.23 2.65% 121,600 -29,100 -0.3
8.20
10.70
9.10
24 tháng
(2024-09-23) 		-1.96 -17.70% 170,945 -33,900 -0.3
8.20
13.93
9.10
36 tháng
(2023-09-27) 		0.59 6.99% 236,991 -36,149 -0.3
7.66
13.93
9.10
60 tháng
(2021-10-07) 		-2.26 -19.88% 444,267 24,351 0.5
7.66
15.43
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
9.17
 0 9.17 9.17 9.17 0 0 0
14/11/2023
9.17
 600 8.41 9.17 9.17 0 0 0
13/11/2023
8.41
 100 7.66 8.41 8.41 0 0 0
10/11/2023
7.66
 0 7.66 7.66 7.66 0 0 0
09/11/2023
7.66
 0 7.66 7.66 7.66 0 0 0
08/11/2023
7.66
 0 7.66 7.66 7.66 0 0 0
07/11/2023
7.66
 100 8.41 8.41 7.66 0 0 0
06/11/2023
8.41
 0 8.41 8.41 8.41 0 0 0
03/11/2023
8.41
 100 8.98 8.98 8.41 0 0 0
02/11/2023
8.98
 0 8.98 8.98 8.98 0 0 0
01/11/2023
8.98
 0 8.98 8.98 8.98 0 0 0
31/10/2023
8.98
 0 8.98 8.98 8.98 0 0 0
30/10/2023
8.98
 0 8.98 8.98 8.98 0 0 0
27/10/2023
8.98
 0 8.98 8.98 8.98 0 0 0
26/10/2023
8.98
 0 8.98 8.98 8.98 0 0 0
25/10/2023
8.98
 200 8.22 8.98 8.98 0 0 0
24/10/2023
8.22
 100 8.98 8.98 8.22 0 0 0
23/10/2023
8.98
 0 8.98 8.98 8.98 0 0 0
20/10/2023
8.98
 100 8.98 8.98 8.98 0 0 0
19/10/2023
8.98
 200 8.98 8.98 8.98 0 0 0
18/10/2023
8.98
 3,400 8.98 8.98 8.88 0 0 0
17/10/2023
8.98
 2,800 9.36 9.36 8.98 0 0 0
16/10/2023
9.36
 4,700 8.51 9.36 8.51 0 1,000 -0.0
13/10/2023
8.51
 500 8.51 8.51 8.51 0 0 0
12/10/2023
8.51
 200 9.07 9.07 8.32 0 0 0
11/10/2023
9.07
 800 9.07 9.07 9.07 0 0 0
10/10/2023
9.07
 0 9.07 9.07 9.07 0 0 0
09/10/2023
9.07
 700 9.83 9.83 9.07 0 0 0
06/10/2023
9.83
 0 9.83 9.83 9.83 0 0 0
05/10/2023
9.83
 100 9.07 9.83 9.83 0 0 0
04/10/2023
9.07
 100 8.32 9.07 9.07 0 0 0
03/10/2023
8.32
 0 8.32 8.32 8.32 0 0 0
02/10/2023
8.32
 100 8.13 8.32 8.32 0 0 0
29/09/2023
8.13
 0 8.13 8.13 8.13 0 0 0
28/09/2023
8.13
 700 8.51 8.51 8.13 0 0 0
27/09/2023
8.51
 1,100 8.51 8.51 8.51 0 0 0
26/09/2023
8.51
 3,000 9.26 9.26 8.51 1,000 0 0.0
25/09/2023
9.26
 0 9.26 9.26 9.26 0 0 0
22/09/2023
9.26
 0 9.26 9.26 9.26 0 0 0
21/09/2023
9.26
 0 9.26 9.26 9.26 0 0 0
20/09/2023
9.26
 0 9.26 9.26 9.26 0 0 0
19/09/2023
9.26
 500 9.45 9.45 9.26 0 500 0
18/09/2023
9.45
 0 9.45 9.45 9.45 0 0 0
15/09/2023
9.45
 0 9.45 9.45 9.45 0 0 0
14/09/2023
9.45
 1,100 9.83 9.83 9.45 0 0 0
13/09/2023
9.83
 0 9.83 9.83 9.83 0 0 0
12/09/2023
9.83
 0 9.83 9.83 9.83 0 0 0
11/09/2023
9.83
 0 9.83 9.83 9.83 0 0 0
08/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
08/09/2023
9.83
 200 9.83 9.83 9.83 0 0 0
07/09/2023
9.83
 300 9.83 9.83 9.83 0 0 0
06/09/2023
9.83
 600 9.83 9.83 9.83 0 0 0
05/09/2023
9.83
 100 9.65 9.83 9.83 0 0 0
31/08/2023
9.65
 0 9.65 9.65 9.65 0 0 0
30/08/2023
9.65
 0 9.65 9.65 9.65 0 0 0
29/08/2023
9.65
 600 8.85 9.65 9.65 0 0 0
28/08/2023
8.85
 0 8.85 8.85 8.85 0 0 0
25/08/2023
8.85
 0 8.85 8.85 8.85 0 0 0
24/08/2023
8.85
 200 9.02 9.02 8.85 0 0 0
23/08/2023
9.02
 100 10.01 10.01 9.02 0 0 0
22/08/2023
10.01
 0 10.01 10.01 10.01 0 0 0
21/08/2023
10.01
 0 10.01 10.01 10.01 0 0 0
18/08/2023
10.01
 100 11.08 11.08 10.01 0 0 0
17/08/2023
11.08
 0 11.08 11.08 11.08 0 0 0
16/08/2023
11.08
 0 11.08 11.08 11.08 0 0 0
15/08/2023
11.08
 0 11.08 11.08 11.08 0 0 0
14/08/2023
11.08
 0 11.08 11.08 11.08 0 0 0
11/08/2023
11.08
 200 10.81 11.08 11.08 0 0 0
10/08/2023
10.81
 200 9.92 10.81 10.81 0 0 0
09/08/2023
9.92
 1,900 9.20 10.01 9.92 0 0 0
08/08/2023
9.20
 3,800 8.40 9.20 9.02 0 0 0
07/08/2023
8.40
 0 8.40 8.40 8.40 0 0 0
04/08/2023
8.40
 200 7.68 8.40 8.40 0 0 0
03/08/2023
7.68
 100 8.22 8.22 7.68 0 0 0
02/08/2023
8.22
 0 8.22 8.22 8.22 0 0 0
01/08/2023
8.22
 0 8.22 8.22 8.22 0 0 0
31/07/2023
8.22
 100 8.94 8.94 8.22 0 0 0
28/07/2023
8.94
 0 8.94 8.94 8.94 0 0 0
27/07/2023
8.94
 100 9.83 9.83 8.94 0 0 0
26/07/2023
9.83
 100 10.81 10.81 9.83 0 0 0
25/07/2023
10.81
 0 10.81 10.81 10.81 0 0 0
24/07/2023
10.81
 0 10.81 10.81 10.81 0 0 0
21/07/2023
10.81
 0 10.81 10.81 10.81 0 0 0
20/07/2023
10.81
 0 10.81 10.81 10.81 0 0 0
19/07/2023
10.81
 0 10.81 10.81 10.81 0 0 0
18/07/2023
10.81
 900 9.83 10.81 10.81 0 0 0
17/07/2023
9.83
 4,100 10.72 10.72 9.83 0 0 0
14/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
13/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
12/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
11/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
10/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
07/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
06/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
05/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
04/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
03/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
30/06/2023
10.72
 0 10.72 10.72 10.72 0 0 0
29/06/2023
10.72
 0 10.72 10.72 10.72 0 0 0
28/06/2023
10.72
 1,900 11.88 11.88 10.72 1,800 0 0.0
27/06/2023
11.88
 0 11.88 11.88 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |