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)
26/12/2022
3.40
 1,000 3.40 3.40 3.40 0 0 0
23/12/2022
3.30
 1,200 3.30 3.30 3.30 0 0 0
22/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
21/12/2022
3.40
 5,300 3.50 3.50 3.40 0 0 0
20/12/2022
3.50
 0 3.50 3.50 3.50 0 0 0
19/12/2022
3.50
 1,200 3.40 3.50 3.40 0 0 0
16/12/2022
4.10
 1,305 3.60 4.10 3.60 0 0 0
15/12/2022
3.60
 0 3.60 3.60 3.60 0 0 0
14/12/2022
3.60
 1,200 3.60 3.60 3.60 0 0 0
13/12/2022
3.20
 1,900 3.20 3.20 3.20 0 0 0
12/12/2022
3.60
 4,900 3.60 3.60 3.60 0 0 0
09/12/2022
4.20
 200 4.20 4.20 4.20 0 0 0
08/12/2022
3.70
 200 3.70 3.70 3.70 0 0 0
07/12/2022
3.70
 2,000 3.70 3.70 3.70 0 0 0
06/12/2022
3.70
 600 3.70 3.70 3.70 0 0 0
05/12/2022
4.30
 1,200 4.40 4.40 4.30 0 0 0
02/12/2022
4.40
 200 4.40 4.40 4.40 0 0 0
01/12/2022
4.40
 5,000 4.40 4.40 4.40 0 0 0
30/11/2022
3.90
 8,500 3.30 3.90 3.30 0 0 0
29/11/2022
3.40
 400 3.40 3.40 3.40 0 0 0
28/11/2022
3.30
 200 3.30 3.30 3.30 0 0 0
25/11/2022
3.30
 2,200 3.30 3.30 3.30 0 0 0
24/11/2022
3.30
 100 3.30 3.30 3.30 0 0 0
23/11/2022
3.70
 5,000 3.70 3.70 3.70 0 0 0
22/11/2022
3.70
 100 3.70 3.70 3.70 0 0 0
21/11/2022
3.50
 200 3.90 3.90 3.50 0 0 0
18/11/2022
3.40
 21 3.40 3.40 3.40 0 0 0
17/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
16/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
15/11/2022
3.40
 1,000 3.40 3.40 3.40 0 0 0
14/11/2022
3.40
 3,900 3.40 3.40 3.40 0 0 0
11/11/2022
4
 0 4 4 4 0 0 0
10/11/2022
4
 0 4 4 4 0 0 0
09/11/2022
4.10
 5,100 4.10 4.10 4 0 0 0
08/11/2022
3.60
 2,500 3.60 3.60 3.60 0 0 0
07/11/2022
3.20
 100 3.20 3.20 3.20 0 0 0
04/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
03/11/2022
3.70
 100 3.70 3.70 3.70 0 0 0
02/11/2022
3.70
 500 3.70 3.70 3.70 0 0 0
01/11/2022
3.70
 5,100 3.70 3.70 3.70 0 0 0
31/10/2022
3.70
 0 3.70 3.70 3.70 0 0 0
28/10/2022
3.70
 100 3.70 3.70 3.70 0 0 0
27/10/2022
3
 300 3.50 3.50 3 0 0 0
26/10/2022
3.50
 0 3.50 3.50 3.50 0 0 0
25/10/2022
3.50
 3,100 3.50 3.50 3.50 0 0 0
24/10/2022
3.40
 1,100 3.50 3.50 3.40 0 0 0
21/10/2022
3.90
 0 3.90 3.90 3.90 0 0 0
20/10/2022
3.90
 200 3.90 3.90 3.90 0 0 0
19/10/2022
3.50
 400 3.60 3.60 3.50 0 0 0
18/10/2022
3.90
 100 3.90 3.90 3.90 0 0 0
17/10/2022
3.70
 1,700 3.70 3.70 3.60 0 0 0
14/10/2022
3.70
 0 3.70 3.70 3.70 0 0 0
13/10/2022
3.70
 1,600 3.70 3.70 3.70 0 0 0
12/10/2022
3.70
 0 3.70 3.70 3.70 0 0 0
11/10/2022
4
 3,200 3.60 4 3.60 0 0 0
10/10/2022
3.60
 0 3.60 3.60 3.60 0 0 0
07/10/2022
3.60
 200 3.60 3.60 3.60 0 0 0
06/10/2022
3.60
 1,001 3.60 3.60 3.60 0 0 0
05/10/2022
3.70
 0 3.70 3.70 3.70 0 0 0
04/10/2022
3.70
 2,200 3.70 3.70 3.70 0 0 0
03/10/2022
3.70
 1,900 3.70 3.70 3.70 0 0 0
30/09/2022
3.60
 0 3.60 3.60 3.60 0 0 0
29/09/2022
3.60
 100 3.60 3.60 3.60 0 0 0
28/09/2022
3.60
 0 3.60 3.60 3.60 0 0 0
27/09/2022
3.60
 0 3.60 3.60 3.60 0 0 0
26/09/2022
3.60
 1,800 3.60 3.60 3.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |