CTCP Bia Hà Nội - Thanh Hóa (thb)

7.60
-0.50
(-6.17%)
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
(2026-09-04) 		-0.60 -6.59% 6,000 0 0
7.60
9.10
7.60
2 tháng
(2026-08-05) 		-0.50 -5.56% 9,600 -300 0.0
7.60
9.10
7.60
3 tháng
(2026-07-06) 		-0.70 -7.61% 13,300 -1,500 0.0
7.60
9.70
7.60
6 tháng
(2026-04-07) 		-0.70 -7.61% 72,600 2,500 0.0
7.60
10.10
7.60
12 tháng
(2025-10-09) 		-1.90 -18.27% 123,400 -28,400 -0.2
7.60
10.40
7.60
24 tháng
(2024-10-14) 		-2.61 -23.47% 184,747 -32,800 -0.3
7.60
13.93
7.60
36 tháng
(2023-10-20) 		-0.48 -5.33% 235,854 -34,249 -0.3
7.60
13.93
7.60
60 tháng
(2021-11-01) 		-4.68 -35.50% 444,746 21,151 0.5
7.60
15.43
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
21/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
20/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
19/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
18/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
17/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
14/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
13/10/2022
11.28
 500 11.28 11.28 11.28 0 0 0
12/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
11/10/2022
11.28
 10 11.28 11.28 11.28 0 0 0
10/10/2022
11.28
 1 11.28 11.28 11.28 0 0 0
07/10/2022
11.28
 2,000 11.28 11.28 11.28 0 0 0
06/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
05/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
04/10/2022
11.28
 0 11.28 11.28 11.28 0 0 0
03/10/2022
11.28
 300 11.28 11.28 11.28 0 0 0
30/09/2022
10.59
 0 10.59 10.59 10.59 0 0 0
29/09/2022
10.59
 0 10.59 10.59 10.59 0 0 0
28/09/2022
10.59
 0 10.59 10.59 10.59 0 0 0
27/09/2022
10.59
 0 10.59 10.59 10.59 0 0 0
26/09/2022
10.59
 0 10.59 10.59 10.59 0 0 0
23/09/2022
10.59
 0 10.59 10.59 10.59 0 0 0
22/09/2022
10.59
 50 10.59 10.59 10.59 0 0 0
21/09/2022
10.59
 0 10.59 10.59 10.59 0 0 0
20/09/2022
10.59
 14,000 10.85 10.85 10.59 7,800 0 0.1
19/09/2022
11.72
 0 11.72 11.72 11.72 0 0 0
16/09/2022
11.72
 9,040 11.72 11.72 11.72 3,000 0 0.0
15/09/2022
12.15
 7,800 12.15 12.15 12.15 0 0 0
14/09/2022
12.58
 0 12.58 12.58 12.58 0 0 0
13/09/2022
12.58
 200 12.58 12.58 12.58 0 0 0
12/09/2022
12.58
 0 12.58 12.58 12.58 0 0 0
09/09/2022
12.58
 0 12.58 12.58 12.58 0 0 0
08/09/2022
12.58
 1,800 12.58 12.58 12.58 0 0 0
07/09/2022
12.58
 0 12.58 12.58 12.58 0 0 0
06/09/2022
12.58
 0 12.58 12.58 12.58 0 0 0
05/09/2022
12.58
 0 12.58 12.58 12.58 0 0 0
31/08/2022
12.58
 0 12.58 12.58 12.58 0 0 0
30/08/2022
12.58
 0 12.58 12.58 12.58 0 0 0
29/08/2022
12.58
 0 12.58 12.58 12.58 0 0 0
26/08/2022
12.58
 0 12.58 12.58 12.58 0 0 0
25/08/2022
12.58
 1,000 12.58 12.58 12.58 0 0 0
24/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
23/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
22/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
19/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
18/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
17/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
16/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
15/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
12/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
11/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
10/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
09/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
08/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
05/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
04/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
03/08/2022
11.89
 100 11.89 11.89 11.89 0 0 0
02/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
01/08/2022
11.89
 0 11.89 11.89 11.89 0 0 0
29/07/2022
11.89
 0 11.89 11.89 11.89 0 0 0
28/07/2022
11.89
 0 11.89 11.89 11.89 0 0 0
27/07/2022
11.89
 200 11.89 11.89 11.89 0 0 0
26/07/2022
10.85
 0 10.85 10.85 10.85 0 0 0
25/07/2022
10.85
 0 10.85 10.85 10.85 0 0 0
22/07/2022
10.85
 11 10.85 10.85 10.85 0 0 0
21/07/2022
10.85
 0 10.85 10.85 10.85 0 0 0
20/07/2022
10.85
 102 10.85 10.85 10.85 0 0 0
19/07/2022
11.37
 0 11.37 11.37 11.37 0 0 0
18/07/2022
11.37
 0 11.37 11.37 11.37 0 0 0
15/07/2022
11.37
 0 11.37 11.37 11.37 0 0 0
14/07/2022
11.37
 0 11.37 11.37 11.37 0 0 0
13/07/2022
11.37
 0 11.37 11.37 11.37 0 0 0
12/07/2022: Cổ tức tiền mặt tỉ lệ: 4%
12/07/2022
11.37
 0 11.37 11.37 11.37 0 0 0
11/07/2022
11.37
 100 11.37 11.37 11.37 0 0 0
08/07/2022
11.79
 3 11.79 11.79 11.79 0 0 0
07/07/2022
11.79
 0 11.79 11.79 11.79 0 0 0
06/07/2022
11.79
 0 11.79 11.79 11.79 0 0 0
05/07/2022
11.79
 0 11.79 11.79 11.79 0 0 0
04/07/2022
11.79
 0 11.79 11.79 11.79 0 0 0
01/07/2022
11.79
 0 11.79 11.79 11.79 0 0 0
30/06/2022
11.79
 0 11.79 11.79 11.79 0 0 0
29/06/2022
11.79
 0 11.79 11.79 11.79 0 0 0
28/06/2022
11.79
 0 11.79 11.79 11.79 0 0 0
27/06/2022
11.79
 0 11.79 11.79 11.79 0 0 0
24/06/2022
11.79
 0 11.79 11.79 11.79 0 0 0
23/06/2022
11.79
 100 11.79 11.79 11.79 0 0 0
22/06/2022
11.79
 1,100 11.37 11.79 11.37 0 0 0
21/06/2022
11.79
 500 11.79 11.79 11.79 0 0 0
20/06/2022
12.21
 0 12.21 12.21 12.21 0 0 0
17/06/2022
12.21
 1,700 12.63 12.63 12.21 0 0 0
16/06/2022
13.14
 0 13.14 13.14 13.14 0 0 0
15/06/2022
13.14
 0 13.14 13.14 13.14 0 0 0
14/06/2022
13.14
 100 13.14 13.14 13.14 0 100 0.0
13/06/2022
12.21
 0 12.21 12.21 12.21 0 0 0
10/06/2022
12.21
 32,910 12.04 12.21 12.04 0 0 0
09/06/2022
13.31
 0 13.31 13.31 13.31 0 0 0
08/06/2022
13.31
 0 13.31 13.31 13.31 0 0 0
07/06/2022
13.31
 0 13.31 13.31 13.31 0 0 0
06/06/2022
13.31
 0 13.31 13.31 13.31 0 0 0
03/06/2022
13.31
 100 13.31 13.31 13.31 0 0 0

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