CTCP Bia Hà Nội - Nam Định (bbm)

6.70
0.20
(3.08%)
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) 		-0.90 -12.16% 20,966 400 0.0
6.40
9.60
6.70
2 tháng
(2024-09-23) 		-4 -38.10% 28,897 1,400 0.0
6.40
12
6.70
3 tháng
(2024-08-26) 		-1.20 -15.58% 38,138 -1,700 -0.0
6.40
12
6.70
6 tháng
(2024-05-27) 		-4 -38.10% 45,839 -1,700 -0.0
4.90
12
6.70
12 tháng
(2023-12-08) 		-1.87 -22.31% 71,342 -900 -0.0
4.90
13.85
6.70
24 tháng
(2022-12-05) 		-2.41 -27.05% 103,837 1,700 0.0
4.90
13.85
6.70
36 tháng
(2021-12-08) 		-3.17 -32.80% 350,545 5,400 0.0
4.90
13.88
6.70
60 tháng
(2019-12-19) 		-2.68 -29.18% 387,366 5,400 0.0
4.90
13.88
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2020
8.16
 100 7.13 8.16 8.16 0 0 0
11/08/2020
7.13
 0 7.13 7.13 7.13 0 0 0
10/08/2020
7.13
 0 7.13 7.13 7.13 0 0 0
07/08/2020
7.13
 0 7.13 7.13 7.13 0 0 0
06/08/2020
7.13
 100 6.97 7.13 7.13 0 0 0
05/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
04/08/2020
6.97
 100 6.97 6.97 6.97 0 0 0
03/08/2020
6.97
 1,900 7.36 7.36 6.97 0 0 0
31/07/2020
7.36
 3,000 8.63 8.63 7.36 0 0 0
30/07/2020
8.63
 100 7.52 8.63 8.63 0 0 0
29/07/2020
7.52
 0 7.52 7.52 7.52 0 0 0
28/07/2020
7.52
 100 7.92 7.92 7.52 0 0 0
27/07/2020
7.92
 200 8.39 8.39 7.92 0 0 0
24/07/2020
8.39
 200 9.82 9.82 8.39 0 0 0
23/07/2020
9.82
 100 11.48 11.48 9.82 0 0 0
22/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
21/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
20/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
17/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
16/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
15/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
14/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
13/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
10/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
09/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
08/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
07/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
06/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
03/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
02/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
01/07/2020
11.48
 100 12.04 12.04 11.48 0 0 0
30/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
29/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
26/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
25/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
24/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
23/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
22/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
22/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
19/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
18/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
17/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
16/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
15/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
12/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
11/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
10/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
09/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
08/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
05/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
04/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
03/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
02/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
01/06/2020
12.04
 0 12.04 12.04 12.04 0 0 0
29/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
28/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
27/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
26/05/2020
12.04
 100 10.91 12.04 12.04 0 0 0
25/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
22/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
21/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
20/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
19/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
18/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
15/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
14/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
13/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
12/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
11/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
08/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
07/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
06/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
05/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
04/05/2020
10.91
 0 10.91 10.91 10.91 0 0 0
29/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
28/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
27/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
24/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
23/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
22/04/2020
10.91
 0 10.91 10.91 10.91 0 0 0
21/04/2020
10.91
 100 10.98 10.98 10.91 0 0 0
20/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
17/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
16/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
15/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
14/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
13/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
10/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
09/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
08/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
07/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
06/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
03/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
01/04/2020
10.98
 0 10.98 10.98 10.98 0 0 0
31/03/2020
10.98
 0 10.98 10.98 10.98 0 0 0
30/03/2020
10.98
 0 10.98 10.98 10.98 0 0 0
27/03/2020
10.98
 0 10.98 10.98 10.98 0 0 0
26/03/2020
10.98
 0 10.98 10.98 10.98 0 0 0
25/03/2020
10.98
 0 10.98 10.98 10.98 0 0 0
24/03/2020
10.98
 0 10.98 10.98 10.98 0 0 0
23/03/2020
10.98
 0 10.98 10.98 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |