CTCP Bia Hà Nội - Thanh Hóa (thb)

9.50
0.80
(9.20%)
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) 		0.20 2.35% 16,900 -7,300 -0.1
8.20
9.50
9.50
2 tháng
(2025-10-06) 		-1.20 -12.12% 21,500 -9,600 -0.1
8.20
10.70
9.50
3 tháng
(2025-09-08) 		-0.75 -7.94% 24,400 -10,600 -0.1
8.20
10.70
9.50
6 tháng
(2025-06-09) 		-1.82 -17.31% 32,600 -10,600 -0.1
8.20
10.70
9.50
12 tháng
(2024-12-10) 		-2.50 -22.35% 63,411 -10,800 -0.1
8.20
13.93
9.50
24 tháng
(2023-12-18) 		-1.70 -16.31% 108,591 -16,549 -0.2
8.20
13.93
9.50
36 tháng
(2022-12-21) 		-2.56 -22.73% 173,546 -21,249 -0.2
7.66
13.93
9.50
60 tháng
(2020-12-31) 		0.76 9.54% 1,346,825 206,051 2.8
7.10
15.43
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
10.90
 50 10.90 10.90 10.90 0 0 0
21/09/2022
10.90
 0 10.90 10.90 10.90 0 0 0
20/09/2022
10.90
 14,000 12.06 12.06 10.90 7,800 0 0.1
19/09/2022
12.06
 0 12.06 12.06 12.06 0 0 0
16/09/2022
12.06
 9,040 12.51 12.51 12.06 3,000 0 0.0
15/09/2022
12.51
 7,800 12.96 12.96 12.51 0 0 0
14/09/2022
12.96
 0 12.96 12.96 12.96 0 0 0
13/09/2022
12.96
 200 12.96 12.96 12.96 0 0 0
12/09/2022
12.96
 0 12.96 12.96 12.96 0 0 0
09/09/2022
12.96
 0 12.96 12.96 12.96 0 0 0
08/09/2022
12.96
 1,800 12.96 12.96 12.96 0 0 0
07/09/2022
12.96
 0 12.96 12.96 12.96 0 0 0
06/09/2022
12.96
 0 12.96 12.96 12.96 0 0 0
05/09/2022
12.96
 0 12.96 12.96 12.96 0 0 0
31/08/2022
12.96
 0 12.96 12.96 12.96 0 0 0
30/08/2022
12.96
 0 12.96 12.96 12.96 0 0 0
29/08/2022
12.96
 0 12.96 12.96 12.96 0 0 0
26/08/2022
12.96
 0 12.96 12.96 12.96 0 0 0
25/08/2022
12.96
 1,000 12.24 12.96 12.96 0 0 0
24/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
23/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
22/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
19/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
18/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
17/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
16/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
15/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
12/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
11/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
10/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
09/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
08/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
05/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
04/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
03/08/2022
12.24
 100 12.24 12.24 12.24 0 0 0
02/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
01/08/2022
12.24
 0 12.24 12.24 12.24 0 0 0
29/07/2022
12.24
 0 12.24 12.24 12.24 0 0 0
28/07/2022
12.24
 0 12.24 12.24 12.24 0 0 0
27/07/2022
12.24
 200 11.17 12.24 12.24 0 0 0
26/07/2022
11.17
 0 11.17 11.17 11.17 0 0 0
25/07/2022
11.17
 0 11.17 11.17 11.17 0 0 0
22/07/2022
11.17
 11 11.17 11.17 11.17 0 0 0
21/07/2022
11.17
 0 11.17 11.17 11.17 0 0 0
20/07/2022
11.17
 102 11.71 11.71 11.17 0 0 0
19/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
18/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
15/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
14/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
13/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
12/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
12/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
11/07/2022
11.71
 100 12.14 12.14 11.71 0 0 0
08/07/2022
12.14
 3 12.14 12.14 12.14 0 0 0
07/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
06/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
05/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
04/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
01/07/2022
12.14
 0 12.14 12.14 12.14 0 0 0
30/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
29/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
28/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
27/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
24/06/2022
12.14
 0 12.14 12.14 12.14 0 0 0
23/06/2022
12.14
 100 12.14 12.14 12.14 0 0 0
22/06/2022
12.14
 1,100 12.14 12.14 11.71 0 0 0
21/06/2022
12.14
 500 12.57 12.57 12.14 0 0 0
20/06/2022
12.57
 0 12.57 12.57 12.57 0 0 0
17/06/2022
12.57
 1,700 13.53 13.53 12.57 0 0 0
16/06/2022
13.53
 0 13.53 13.53 13.53 0 0 0
15/06/2022
13.53
 0 13.53 13.53 13.53 0 0 0
14/06/2022
13.53
 100 12.57 13.53 13.53 0 100 -0.0
13/06/2022
12.57
 0 12.57 12.57 12.57 0 0 0
10/06/2022
12.57
 32,910 13.70 13.70 12.40 0 0 0
09/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
08/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
07/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
06/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
03/06/2022
13.70
 100 13.70 13.70 13.70 0 0 0
02/06/2022
13.70
 200 13.87 13.87 13.70 0 0 0
01/06/2022
13.87
 0 13.87 13.87 13.87 0 0 0
31/05/2022
13.87
 0 13.87 13.87 13.87 0 0 0
30/05/2022
13.87
 800 13.61 14.74 13.53 0 0 0
27/05/2022
13.61
 0 13.61 13.61 13.61 0 0 0
26/05/2022
13.61
 0 13.61 13.61 13.61 0 0 0
25/05/2022
13.61
 3 13.61 13.61 13.61 0 0 0
24/05/2022
13.61
 0 13.61 13.61 13.61 0 0 0
23/05/2022
13.61
 625 13.70 13.70 13.61 0 0 0
20/05/2022
13.70
 2,000 13.70 13.70 13.70 0 0 0
19/05/2022
13.70
 1,400 14.31 14.31 13.70 0 0 0
18/05/2022
14.31
 100 14.05 14.31 14.31 0 0 0
17/05/2022
14.05
 30 14.05 14.05 14.05 0 0 0
16/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
13/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
12/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
11/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
10/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
09/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
06/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
05/05/2022
14.05
 2,200 14.05 14.05 14.05 2,200 0 0.0
04/05/2022
14.05
 20 14.05 14.05 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |