CTCP Bia Hà Nội - Quảng Bình (bqb)

4.40
0.10
(2.33%)
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
(2025-11-05) 		0.10 2.38% 17,600 0 0
3.90
5.10
4.40
2 tháng
(2025-10-06) 		-0.50 -10.42% 33,200 0 0
3.90
5.10
4.40
3 tháng
(2025-09-08) 		-0.30 -6.52% 53,000 0 0
3.90
5.10
4.40
6 tháng
(2025-06-09) 		0.40 10.26% 923,200 -100 -0.0
3.90
5.10
4.40
12 tháng
(2024-12-10) 		0.90 26.47% 2,246,601 1,300 0.0
3.10
5.10
4.40
24 tháng
(2023-12-18) 		0.80 22.86% 4,293,430 1,300 0.0
2.90
6.60
4.40
36 tháng
(2022-12-21) 		0.90 26.47% 4,516,136 1,300 0.0
2.90
6.60
4.40
60 tháng
(2020-12-31) 		-1.10 -20.37% 6,935,723 1,500 0.0
2.90
12.80
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
3.60
 100 3.60 3.60 3.60 0 0 0
22/09/2022
3.80
 10 3.80 3.80 3.80 0 0 0
21/09/2022
3.80
 3,000 3.80 3.80 3.80 0 0 0
20/09/2022
3.80
 0 3.80 3.80 3.80 0 0 0
19/09/2022
3.80
 2,100 4 4 3.60 0 0 0
16/09/2022
4
 9,400 4 4 4 0 0 0
15/09/2022
4
 500 4 4 3.90 0 0 0
14/09/2022
4
 3,200 4 4 4 0 0 0
13/09/2022
4.10
 2,500 4 4.10 4 0 0 0
12/09/2022
4.20
 5,800 4.10 4.20 4.10 0 0 0
09/09/2022
4.10
 4,300 3.90 4.10 3.90 0 0 0
08/09/2022
4
 3,100 4.10 4.10 4 0 0 0
07/09/2022
4.20
 4,800 4 4.20 4 0 0 0
06/09/2022
4.20
 6,500 4.10 4.20 4.10 0 0 0
05/09/2022
4.20
 821 4.20 4.20 4.20 0 0 0
31/08/2022
4.20
 3,100 4.30 4.30 4 0 0 0
30/08/2022
4.20
 7,900 4 4.20 4 0 0 0
29/08/2022
4
 800 4 4 4 0 0 0
26/08/2022
4.20
 1,800 4.30 4.40 4.10 0 0 0
25/08/2022
4.30
 3,900 4.30 4.30 4.10 0 0 0
24/08/2022
4.40
 6,020 4.20 4.40 4.20 0 0 0
23/08/2022
4.20
 900 4.20 4.20 4.20 0 0 0
22/08/2022
4.20
 1,700 4.20 4.20 4.20 0 0 0
19/08/2022
4.20
 500 4.10 4.20 4.10 0 0 0
18/08/2022
4.30
 0 4.30 4.30 4.30 0 0 0
17/08/2022
4.30
 7,200 4.40 4.40 4 0 0 0
16/08/2022
4.30
 0 4.30 4.30 4.30 0 0 0
15/08/2022
4.30
 2,100 4.30 4.30 4.30 0 0 0
12/08/2022
4.40
 900 4.10 4.40 4.10 0 0 0
11/08/2022
4.30
 6,000 4.30 4.50 4.30 0 0 0
10/08/2022
4.40
 2,200 4.30 4.40 4.30 0 0 0
09/08/2022
4.30
 4,300 4.30 4.40 4.30 0 0 0
08/08/2022
4.40
 409 4.40 4.40 4.40 0 0 0
05/08/2022
4.50
 100 4.50 4.50 4.50 0 0 0
04/08/2022
4.50
 7,900 4.50 4.50 4.10 0 0 0
03/08/2022
4.40
 11,500 4.20 4.40 4 0 0 0
02/08/2022
4.30
 1,600 4.30 4.60 4.30 0 0 0
01/08/2022
4.20
 2,900 4.60 4.60 4.10 0 0 0
29/07/2022
4.20
 1,900 4.20 4.40 4.20 0 0 0
28/07/2022
4
 2,500 4.20 4.30 4 0 0 0
27/07/2022
4.10
 0 4.10 4.10 4.10 0 0 0
26/07/2022
4.20
 200 4 4.20 4 0 0 0
25/07/2022
4.30
 400 4.30 4.30 4.30 0 0 0
22/07/2022
4.40
 3,030 4.40 4.40 4 0 0 0
21/07/2022
4.20
 1,100 4 4.20 4 0 0 0
20/07/2022
4.50
 3,700 3.90 4.60 3.90 0 0 0
19/07/2022
4.20
 5,700 4.20 4.50 4.20 0 0 0
18/07/2022
4
 3,316 4.60 4.60 3.90 0 0 0
15/07/2022
4.60
 2,105 4.50 4.60 4.50 0 0 0
14/07/2022
4.50
 200 3.90 4.50 3.90 0 0 0
13/07/2022
4.20
 1,800 4.20 4.20 4.20 100 0 0.0
12/07/2022
4.20
 100 4.20 4.20 4.20 0 0 0
11/07/2022
4.20
 0 4.20 4.20 4.20 0 0 0
08/07/2022
4.20
 0 4.20 4.20 4.20 0 0 0
07/07/2022
4.20
 200 4.20 4.20 4.20 0 0 0
06/07/2022
4.70
 800 4.50 4.80 4.50 0 0 0
05/07/2022
4.70
 100 4.70 4.70 4.70 0 0 0
04/07/2022
4.60
 3,700 4.80 4.80 4.60 0 0 0
01/07/2022
4.10
 2,300 4.40 4.40 4.10 0 0 0
30/06/2022
4.80
 1,400 4.40 4.80 4.40 0 0 0
29/06/2022
4.40
 3,900 4.80 4.80 4.30 0 0 0
28/06/2022
4.40
 10,900 4.10 4.50 4.10 0 0 0
27/06/2022
4.50
 900 4.50 4.50 4.50 0 0 0
24/06/2022
4.50
 1,200 4.50 4.50 4.50 0 0 0
23/06/2022
4.60
 1,300 4.40 4.60 4.40 0 0 0
22/06/2022
4.40
 4,303 4.40 4.40 4.40 0 0 0
21/06/2022
4.40
 1,700 4.10 4.40 4.10 0 0 0
20/06/2022
4.10
 4,800 4.80 4.80 4.10 0 0 0
17/06/2022
4.80
 500 4.80 4.80 4.80 0 0 0
16/06/2022
4.70
 1,400 5 5 4.70 0 0 0
15/06/2022
4.50
 700 4.80 4.80 4.50 0 0 0
14/06/2022
4.70
 2,000 4.30 5 4.30 0 0 0
13/06/2022
5
 0 5 5 5 0 0 0
10/06/2022
5
 800 5 5 5 0 0 0
09/06/2022
5
 600 5 5 4.70 0 0 0
08/06/2022
4.90
 5,700 4.70 4.90 4.70 0 0 0
07/06/2022
4.80
 2,002 4.80 4.80 4.70 0 0 0
06/06/2022
4.80
 2,720 4.90 4.90 4.80 0 0 0
03/06/2022
4.90
 5,100 4.50 5.20 4.50 0 0 0
02/06/2022
5
 3,513 5.30 5.40 5 0 0 0
01/06/2022
5.30
 2,320 5.10 5.30 4.90 0 0 0
31/05/2022
5.10
 4,428 5 5.10 5 0 0 0
30/05/2022
5
 8,300 4.60 5.10 4.60 0 0 0
27/05/2022
5
 1,800 5 5 5 0 0 0
26/05/2022
5
 5,200 4.80 5.10 4.80 100 0 0.0
25/05/2022
5
 4,000 4.90 5 4.80 0 0 0
24/05/2022
4.70
 200 4.90 4.90 4.70 0 0 0
23/05/2022
4.90
 300 4.90 5 4.90 0 0 0
20/05/2022
4.90
 6,500 4.90 5 4.90 0 0 0
19/05/2022
4.90
 4,000 4.90 4.90 4.70 0 0 0
18/05/2022
4.90
 8,700 4.20 4.90 4.20 0 0 0
17/05/2022
4.20
 2,100 4.70 4.70 4.20 0 0 0
16/05/2022
4.70
 53,800 5.40 5.70 4.60 0 0 0
13/05/2022
5.70
 6,900 5.30 5.80 5.30 0 0 0
12/05/2022
5.80
 1,906 5.70 5.90 5.50 0 0 0
11/05/2022
6
 1,400 6 6 6 0 0 0
10/05/2022
6
 11,900 5.80 6 5.80 0 0 0
09/05/2022
5.70
 14,119 5.30 6.40 5 0 0 0
06/05/2022
6.10
 7,340 6.10 6.10 5.50 0 0 0
05/05/2022
6.40
 300 6.40 6.40 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |