CTCP Bia Hà Nội - Thanh Hóa (thb)

11.50
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
(2024-10-23) 		0 0% 7,821 -3,100 -0.0
11.50
12
11.50
2 tháng
(2024-09-23) 		0.15 1.32% 8,825 -3,300 -0.0
11.35
12
11.50
3 tháng
(2024-08-26) 		0.15 1.32% 9,247 -3,300 -0.0
11.35
12
11.50
6 tháng
(2024-05-27) 		0.15 1.32% 14,285 -3,300 -0.0
11.06
12
11.50
12 tháng
(2023-11-28) 		1.41 13.99% 44,871 -4,549 -0.1
9.70
12.13
11.50
24 tháng
(2022-12-05) 		0.49 4.49% 111,846 -9,349 -0.1
7.86
12.47
11.50
36 tháng
(2021-12-08) 		-0.96 -7.70% 245,196 30,151 0.5
7.86
15.84
11.50
60 tháng
(2019-12-19) 		3.30 40.31% 1,883,900 269,961 3.3
5.07
15.84
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
10.41
 1,700 10.49 10.49 10.41 0 0 0
16/04/2021
10.49
 0 10.49 10.49 10.49 0 0 0
15/04/2021
10.49
 11,600 9.80 10.49 9.80 0 1,000 -0.0
14/04/2021
9.80
 14,000 9.80 9.80 9.63 8,400 0 0.1
13/04/2021
9.80
 13,800 9.54 9.80 9.63 11,000 0 0.1
12/04/2021
9.54
 15,900 9.54 9.63 9.54 15,000 100 0.2
09/04/2021
9.54
 17,300 9.80 9.80 9.19 2,000 0 0.0
08/04/2021
9.80
 6,500 9.54 9.80 9.19 5,300 1,400 0.0
07/04/2021
9.54
 1,600 9.54 9.54 9.02 0 100 -0.0
06/04/2021
9.54
 12,500 9.19 9.54 9.28 0 0 0
05/04/2021
9.19
 1,700 9.54 9.54 9.19 0 0 0
02/04/2021
9.54
 3,400 9.45 9.54 8.85 0 0 0
01/04/2021
9.45
 15,400 9.28 9.45 9.28 1,000 0 0.0
31/03/2021
9.28
 11,200 8.67 9.28 8.67 5,100 0 0.1
30/03/2021
8.67
 4,600 8.67 9.02 8.67 1,600 0 0.0
29/03/2021
8.67
 600 8.24 8.67 8.33 0 0 0
26/03/2021
8.24
 0 8.24 8.24 8.24 0 0 0
25/03/2021
8.24
 100 8.59 8.59 8.24 0 0 0
24/03/2021
8.59
 27,800 9.28 9.28 8.50 100 0 0.0
23/03/2021
9.28
 207 9.54 9.54 8.59 0 0 0
22/03/2021
9.54
 0 9.54 9.54 9.54 0 0 0
19/03/2021
9.54
 200 9.28 9.54 9.28 0 0 0
18/03/2021
9.28
 21,600 8.50 9.28 8.50 0 0 0
17/03/2021
8.50
 36,800 8.67 9.54 8.41 0 0 0
16/03/2021
8.67
 4,300 8.33 8.67 8.33 0 0 0
15/03/2021
8.33
 7,000 8.50 8.50 8.33 0 0 0
12/03/2021
8.50
 0 8.50 8.50 8.50 0 0 0
11/03/2021
8.50
 22,800 8.41 8.50 8.24 0 2,000 -0.0
10/03/2021
8.41
 10,620 8.41 9.11 8.41 0 0 0
09/03/2021
8.41
 6,800 8.50 8.50 8.41 0 0 0
08/03/2021
8.50
 6,300 8.50 8.59 8.33 0 0 0
05/03/2021
8.50
 10,180 8.24 8.50 8.24 0 1,000 -0.0
04/03/2021
8.24
 8,100 8.33 8.33 7.89 0 0 0
03/03/2021
8.33
 2,500 8.33 8.33 8.33 0 0 0
02/03/2021
8.33
 12,500 8.24 8.33 8.33 5,000 0 0.0
01/03/2021
8.24
 5,200 8.15 8.24 8.07 0 0 0
26/02/2021
8.15
 3,000 8.15 8.15 8.15 0 0 0
25/02/2021
8.15
 8,500 7.81 8.24 7.81 0 0 0
24/02/2021
7.81
 3,020 8.24 8.24 7.81 0 0 0
23/02/2021
8.24
 1,000 8.24 8.24 8.24 200 0 0.0
22/02/2021
8.24
 0 8.24 8.24 8.24 0 0 0
19/02/2021
8.24
 300 8.07 8.24 8.15 0 0 0
18/02/2021
8.07
 3,700 8.24 8.50 8.07 100 0 0.0
17/02/2021
8.24
 5,400 8.24 8.41 7.63 0 100 -0.0
09/02/2021
8.24
 0 8.24 8.24 8.24 0 0 0
08/02/2021
8.24
 200 8.24 8.24 8.24 0 0 0
05/02/2021
8.24
 4,600 8.24 8.67 8.24 0 0 0
04/02/2021
8.24
 17,100 7.81 8.24 7.37 0 0 0
03/02/2021
7.81
 1,017 7.55 7.81 7.81 0 100 -0.0
02/02/2021
7.55
 1,300 7.81 7.81 7.55 0 900 -0.0
01/02/2021
7.81
 0 7.81 7.81 7.81 0 0 0
29/01/2021
7.81
 4,300 7.29 7.81 7.81 0 0 0
28/01/2021
7.29
 4,500 7.81 7.81 7.29 0 0 0
27/01/2021
7.81
 2,400 8.50 8.50 7.81 0 0 0
26/01/2021
8.50
 5,600 8.67 8.67 7.98 0 0 0
25/01/2021
8.67
 0 8.67 8.67 8.67 0 0 0
22/01/2021
8.67
 0 8.67 8.67 8.67 0 0 0
21/01/2021
8.67
 3,100 8.33 8.67 8.67 0 0 0
20/01/2021
8.33
 3,300 8.41 8.41 7.81 0 0 0
19/01/2021
8.41
 8,400 9.28 9.28 8.41 0 0 0
18/01/2021
9.28
 4,980 8.85 9.28 8.67 0 0 0
15/01/2021
8.85
 6,120 8.50 8.85 8.50 0 0 0
14/01/2021
8.50
 16,600 7.89 8.50 8.07 0 0 0
13/01/2021
7.89
 5,700 7.63 7.98 7.81 1,000 0 0.0
12/01/2021
7.63
 30,600 7.81 8.07 7.63 1,600 0 0.0
11/01/2021
7.81
 17,600 7.63 7.81 7.72 2,000 0 0.0
08/01/2021
7.63
 6,300 7.63 7.72 7.63 2,900 1,000 0.0
07/01/2021
7.63
 19,300 7.81 7.89 7.63 0 0 0
06/01/2021
7.81
 75,537 7.81 7.98 7.46 2,000 0 0.0
05/01/2021
7.81
 9,300 8.15 8.15 7.81 0 0 0
04/01/2021
8.15
 16,900 8.15 8.33 8.15 0 0 0
31/12/2020
8.15
 6,200 8.07 8.15 8.07 100 0 0.0
30/12/2020
8.07
 2,300 7.81 8.07 7.89 0 0 0
29/12/2020
7.81
 6,460 7.55 7.81 7.46 0 0 0
28/12/2020
7.55
 600 7.55 7.55 7.55 0 0 0
25/12/2020
7.55
 1,932 7.55 7.55 7.55 0 0 0
24/12/2020
7.55
 1,800 7.81 7.81 7.55 0 0 0
23/12/2020
7.81
 5,400 7.81 7.89 7.81 0 0 0
22/12/2020
7.81
 2,037 7.55 7.81 7.72 0 0 0
21/12/2020
7.55
 8,010 8.33 8.33 7.55 2,500 0 0.0
18/12/2020
8.33
 6,202 8.50 8.50 7.81 0 0 0
17/12/2020
8.50
 400 8.93 8.93 8.50 0 0 0
16/12/2020
8.93
 100 8.50 8.93 8.93 0 0 0
15/12/2020
8.50
 0 8.50 8.50 8.50 0 0 0
14/12/2020
8.50
 900 8.24 8.50 8.50 0 0 0
11/12/2020
8.24
 200 8.93 8.93 8.24 0 0 0
10/12/2020
8.93
 0 8.93 8.93 8.93 0 0 0
09/12/2020
8.93
 600 8.93 8.93 8.24 0 0 0
08/12/2020
8.93
 300 9.02 9.02 8.93 0 0 0
07/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
07/12/2020
9.02
 200 8.59 9.02 8.67 0 0 0
04/12/2020
8.59
 300 8.34 9.00 8.59 0 0 0
03/12/2020
8.34
 500 8.25 8.75 8.34 0 0 0
02/12/2020
8.25
 10,600 8.17 8.92 8.17 10,000 0 0.1
01/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
30/11/2020
8.17
 0 8.17 8.17 8.17 0 0 0
27/11/2020
8.17
 800 8.00 8.17 7.84 0 0 0
26/11/2020
8.00
 4,000 8.00 8.00 7.92 3,200 0 0.0
25/11/2020
8.00
 0 8.00 8.00 8.00 0 0 0
24/11/2020
8.00
 2,800 7.67 8.09 7.75 1,000 0 0.0
23/11/2020
7.67
 20 7.67 7.67 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |