CTCP Bia Hà Nội - Quảng Bình (bqb)

4.30
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
(2025-12-29) 		0.10 2.38% 17,700 0 0
3.80
4.70
4.30
2 tháng
(2025-11-28) 		-0.20 -4.44% 30,100 -500 -0.0
3.80
4.70
4.30
3 tháng
(2025-10-29) 		-0.20 -4.44% 46,100 -500 -0.0
3.80
5.10
4.30
6 tháng
(2025-07-31) 		-0.10 -2.27% 191,900 -500 -0.0
3.80
5.10
4.30
12 tháng
(2025-02-03) 		0.80 22.86% 2,113,300 800 0.0
3.10
5.10
4.30
24 tháng
(2024-02-07) 		0.90 26.47% 4,307,130 900 0.0
2.90
6.60
4.30
36 tháng
(2023-02-13) 		0.50 13.16% 4,516,236 800 0.0
2.90
6.60
4.30
60 tháng
(2021-02-22) 		-2.80 -39.44% 6,955,823 1,000 0.0
2.90
12.80
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |