CTCP Bia Hà Nội - Hải Phòng (bhp)

8.70
0.80
(10.13%)
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
(2026-08-19) 		0 0% 16,100 0 0
7
11.60
8.70
2 tháng
(2026-07-20) 		1 14.49% 22,300 0 0
6
11.60
8.70
3 tháng
(2026-06-22) 		0.70 9.72% 23,100 0 0
6
11.60
8.70
6 tháng
(2026-03-23) 		-0.10 -1.25% 29,300 0 0
5.70
11.60
8.70
12 tháng
(2025-09-23) 		-0.70 -8.14% 114,200 0 0
5.70
11.60
8.70
24 tháng
(2024-09-30) 		2.04 34.73% 622,593 0 0
4.98
11.60
8.70
36 tháng
(2023-10-04) 		-0.25 -3.11% 809,068 0 0
4.98
11.60
8.70
60 tháng
(2021-10-14) 		1.20 18% 2,092,231 800 0.0
4.98
11.60
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
8.38
 0 8.38 8.38 8.38 0 0 0
16/11/2022
8.38
 0 8.38 8.38 8.38 0 0 0
15/11/2022
8.38
 0 8.38 8.38 8.38 0 0 0
14/11/2022
8.38
 510 7.28 8.38 8.38 0 0 0
11/11/2022
7.28
 0 7.28 7.28 7.28 0 0 0
10/11/2022
7.28
 100 6.47 7.28 7.28 0 0 0
09/11/2022
6.47
 0 6.28 6.47 6.47 0 0 0
08/11/2022
6.28
 30 6.28 6.47 6.28 0 0 0
07/11/2022
6.28
 400 7.10 7.10 6.28 0 0 0
04/11/2022
7.10
 200 7.19 7.19 7.10 0 0 0
03/11/2022
7.19
 200 7.28 7.28 7.19 0 0 0
02/11/2022
7.28
 0 7.28 7.28 7.28 0 0 0
01/11/2022
7.28
 0 7.28 7.28 7.28 0 0 0
31/10/2022
7.28
 0 7.28 7.28 7.28 0 0 0
28/10/2022
7.28
 0 7.28 7.28 7.28 0 0 0
27/10/2022
7.28
 100 6.83 7.28 7.28 0 0 0
26/10/2022
6.83
 0 6.83 6.83 6.83 0 0 0
25/10/2022
6.83
 0 7.47 6.83 7.47 0 0 0
24/10/2022
7.47
 200 7.19 7.47 6.19 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
21/10/2022
7.19
 0 7.15 7.19 7.15 0 0 0
20/10/2022
7.15
 0 7.15 7.15 7.15 0 0 0
19/10/2022
7.15
 0 7.15 7.15 7.15 0 0 0
18/10/2022
7.15
 600 6.25 7.15 7.15 0 0 0
17/10/2022
6.25
 400 7.15 7.15 6.17 0 0 0
14/10/2022
7.15
 100 7.06 7.15 7.15 0 0 0
13/10/2022
7.06
 207 7.15 7.15 5.36 0 0 0
12/10/2022
7.15
 200 6.25 7.15 5.36 0 0 0
11/10/2022
6.25
 1,300 5.63 6.25 6.25 0 0 0
10/10/2022
5.63
 100 7.24 7.24 5.63 0 0 0
07/10/2022
7.24
 200 6.88 7.24 5.90 0 0 0
06/10/2022
6.88
 0 6.88 6.88 6.88 0 0 0
05/10/2022
6.88
 0 6.88 6.88 6.88 0 0 0
04/10/2022
6.88
 100 6.25 6.88 6.88 0 0 0
03/10/2022
6.25
 200 6.25 6.25 5.63 0 0 0
30/09/2022
6.25
 900 7.06 7.06 6.25 0 0 0
29/09/2022
7.06
 0 7.06 7.06 7.06 0 0 0
28/09/2022
7.06
 100 7.06 7.06 7.06 0 0 0
27/09/2022
7.06
 800 6.52 7.06 6.97 0 0 0
26/09/2022
6.52
 100 7.06 7.06 6.52 0 0 0
23/09/2022
7.06
 0 7.06 7.06 7.06 0 0 0
22/09/2022
7.06
 300 6.34 7.06 7.06 0 0 0
21/09/2022
6.34
 900 7.33 7.33 6.34 0 0 0
20/09/2022
7.33
 300 7.24 7.33 7.33 0 0 0
19/09/2022
7.24
 2,000 6.88 7.33 7.15 0 0 0
16/09/2022
6.88
 0 7.33 6.88 7.33 0 0 0
15/09/2022
7.33
 600 7.33 7.33 6.61 0 0 0
14/09/2022
7.33
 1,600 7.24 7.33 7.24 0 0 0
13/09/2022
7.24
 970 7.24 7.24 7.06 0 0 0
12/09/2022
7.24
 2,800 7.06 7.33 7.06 0 0 0
09/09/2022
7.06
 3,500 8.04 8.04 6.97 0 0 0
08/09/2022
8.04
 100 7.06 8.04 8.04 0 0 0
07/09/2022
7.06
 8,800 7.59 8.13 7.06 0 0 0
06/09/2022
7.59
 2,200 7.24 7.59 7.24 0 0 0
05/09/2022
7.24
 200 7.59 7.59 7.24 0 0 0
31/08/2022
7.59
 5,000 7.77 7.77 7.15 0 0 0
30/08/2022
7.77
 1,300 7.68 8.40 7.24 0 0 0
29/08/2022
7.68
 100 7.42 7.68 7.68 0 0 0
26/08/2022
7.42
 3,500 7.59 7.59 7.15 0 0 0
25/08/2022
7.59
 4,805 7.68 7.68 7.59 0 0 0
24/08/2022
7.68
 42 7.68 7.68 7.68 0 0 0
23/08/2022
7.68
 1,242 7.86 7.86 7.68 0 0 0
22/08/2022
7.86
 6,800 7.59 7.86 7.77 0 0 0
19/08/2022
7.59
 0 7.59 7.59 7.59 0 0 0
18/08/2022
7.59
 0 8.04 7.59 8.04 0 0 0
17/08/2022
8.04
 6,102 8.04 8.04 7.15 0 0 0
16/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
15/08/2022
8.04
 5 8.04 8.04 8.04 0 0 0
12/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
11/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
10/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
09/08/2022
8.04
 200 8.04 8.04 8.04 0 0 0
08/08/2022
8.04
 33 8.04 8.04 8.04 0 0 0
05/08/2022
8.04
 800 8.04 8.04 8.04 0 0 0
04/08/2022
8.04
 50 8.04 8.04 8.04 0 0 0
03/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
02/08/2022
8.04
 5 8.04 8.04 8.04 0 0 0
01/08/2022
8.04
 1,700 8.04 8.04 8.04 0 0 0
29/07/2022
8.04
 400 8.04 8.04 8.04 0 0 0
28/07/2022
8.04
 900 7.15 8.04 8.04 0 0 0
27/07/2022
7.15
 400 8.22 8.22 7.15 0 0 0
26/07/2022
8.22
 0 8.22 8.22 8.22 0 0 0
25/07/2022
8.22
 0 8.22 8.22 8.22 0 0 0
22/07/2022
8.22
 100 8.13 8.22 8.22 0 0 0
21/07/2022
8.13
 200 8.31 8.31 8.13 0 0 0
20/07/2022
8.31
 100 7.42 8.31 8.31 0 0 0
19/07/2022
7.42
 100 8.40 8.40 7.42 0 0 0
18/07/2022
8.40
 0 8.40 8.40 8.40 0 0 0
15/07/2022
8.40
 0 8.40 8.40 8.40 0 0 0
14/07/2022
8.40
 100 7.42 8.40 8.40 0 0 0
13/07/2022
7.42
 800 8.49 8.67 7.24 0 0 0
12/07/2022
8.49
 118 7.51 8.49 8.49 0 0 0
11/07/2022
7.51
 200 8.76 8.76 7.51 0 0 0
08/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
07/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
06/07/2022
8.76
 110 8.76 8.76 8.76 0 0 0
05/07/2022
8.76
 2,200 8.76 8.76 7.86 0 0 0
04/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
01/07/2022
8.76
 20 8.76 8.76 8.76 0 0 0
30/06/2022
8.76
 100 8.76 8.76 8.76 0 0 0
29/06/2022
8.76
 100 8.76 8.76 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc