CTCP Bia Hà Nội - Hải Phòng (bhp)

6.80
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
(2024-10-15) 		0.30 4.62% 7,300 0 0
5.10
7.30
6.80
2 tháng
(2024-09-16) 		0.60 9.68% 11,500 0 0
5.10
7.30
6.80
3 tháng
(2024-08-16) 		-0.50 -6.85% 52,400 0 0
5.10
7.30
6.80
6 tháng
(2024-05-20) 		0.18 2.76% 73,300 0 0
5.10
7.58
6.80
12 tháng
(2023-11-20) 		-0.20 -2.87% 172,741 0 0
5.10
7.58
6.80
24 tháng
(2022-11-25) 		-0.47 -6.44% 705,451 0 0
5.10
9.22
6.80
36 tháng
(2021-11-30) 		-1.25 -15.48% 1,257,102 1,000 0.0
5.10
11.61
6.80
60 tháng
(2019-12-11) 		1.51 28.43% 1,915,913 600 0.0
2.98
11.61
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
4.00
 100 4.54 4.54 4.00 0 0 0
22/06/2020
4.54
 100 5.34 5.34 4.54 0 0 0
19/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
18/06/2020
5.34
 1,000 5.34 5.34 5.34 0 0 0
17/06/2020
5.34
 1,000 5.34 5.34 5.16 0 0 0
16/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
15/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
12/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
11/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
10/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
09/06/2020
5.34
 310 5.25 5.34 5.34 0 0 0
08/06/2020
5.25
 100 6.05 6.05 5.25 0 0 0
05/06/2020
6.05
 0 6.05 6.05 6.05 0 0 0
04/06/2020
6.05
 100 6.85 6.85 6.05 0 0 0
03/06/2020
6.85
 0 6.76 6.85 6.85 0 0 0
02/06/2020
6.76
 1,910 7.92 9.08 6.76 0 0 0
01/06/2020
7.92
 100 6.94 7.92 7.92 0 0 0
29/05/2020
6.94
 1,900 6.94 7.03 6.94 0 0 0
28/05/2020
6.94
 1,100 5.61 6.94 6.05 0 0 0
27/05/2020
5.61
 400 6.49 7.38 5.61 0 0 0
26/05/2020
6.49
 100 5.78 6.49 6.49 0 0 0
25/05/2020
5.78
 1,300 5.34 5.78 5.78 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 4%
22/05/2020
5.34
 2,000 4.72 5.34 5.34 0 0 0
21/05/2020
4.72
 20 4.72 4.72 4.72 0 0 0
20/05/2020
4.72
 0 4.72 4.72 4.72 0 0 0
19/05/2020
4.72
 100 5.38 5.38 4.72 0 0 0
18/05/2020
5.38
 0 5.38 5.38 5.38 0 0 0
15/05/2020
5.38
 0 5.38 5.38 5.38 0 0 0
14/05/2020
5.38
 100 6.29 6.29 5.38 0 0 0
13/05/2020
6.29
 0 6.29 6.29 6.29 0 0 0
12/05/2020
6.29
 0 6.70 6.29 6.70 0 0 0
11/05/2020
6.70
 400 5.87 6.70 5.05 0 0 0
08/05/2020
5.87
 0 5.87 5.87 5.87 0 0 0
07/05/2020
5.87
 0 5.87 5.87 5.87 0 0 0
06/05/2020
5.87
 100 6.87 6.87 5.87 0 0 0
05/05/2020
6.87
 0 6.87 6.87 6.87 0 0 0
04/05/2020
6.87
 0 6.87 6.87 6.87 0 0 0
29/04/2020
6.87
 100 8.02 8.02 6.87 0 0 0
28/04/2020
8.02
 0 7.86 8.02 8.02 0 0 0
27/04/2020
7.86
 1,100 7.78 8.02 7.86 0 0 0
24/04/2020
7.78
 200 7.03 7.78 7.78 0 0 0
23/04/2020
7.03
 300 8.19 8.19 7.03 0 0 0
22/04/2020
8.19
 0 8.11 8.19 8.19 0 0 0
21/04/2020
8.11
 200 7.28 8.27 8.11 100 0 0.0
20/04/2020
7.28
 100 6.54 7.28 7.28 0 0 0
17/04/2020
6.54
 100 5.79 6.54 6.54 0 0 0
16/04/2020
5.79
 100 5.13 5.79 5.79 0 0 0
15/04/2020
5.13
 100 4.47 5.13 5.13 0 0 0
14/04/2020
4.47
 100 5.13 5.13 4.47 0 0 0
13/04/2020
5.13
 200 4.47 5.13 5.13 0 0 0
10/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
09/04/2020
4.47
 100 3.89 4.47 4.47 0 0 0
08/04/2020
3.89
 100 3.39 3.89 3.89 0 0 0
07/04/2020
3.39
 100 2.98 3.39 3.39 0 0 0
06/04/2020
2.98
 100 3.47 3.47 2.98 0 0 0
03/04/2020
3.47
 0 3.06 3.47 3.47 0 0 0
01/04/2020
3.06
 200 3.56 3.89 3.06 0 0 0
31/03/2020
3.56
 400 3.14 3.56 2.81 0 0 0
30/03/2020
3.14
 100 3.64 3.64 3.14 0 0 0
27/03/2020
3.64
 0 4.05 3.64 3.64 0 0 0
26/03/2020
4.05
 200 4.05 4.05 3.14 0 0 0
25/03/2020
4.05
 200 3.56 4.05 3.06 0 0 0
24/03/2020
3.56
 100 4.14 4.14 3.56 0 0 0
23/03/2020
4.14
 100 4.80 4.80 4.14 0 0 0
20/03/2020
4.80
 100 4.80 4.80 4.80 0 0 0
19/03/2020
4.80
 200 6.37 6.37 4.80 0 0 0
18/03/2020
6.37
 200 5.63 6.37 4.80 100 0 0.0
17/03/2020
5.63
 100 6.54 6.54 5.63 0 0 0
16/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
13/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
12/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
11/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
10/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
09/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
06/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
05/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
04/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
03/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
02/03/2020
6.54
 100 5.71 6.54 6.54 100 0 0.0
28/02/2020
5.71
 100 4.96 5.71 5.71 0 0 0
27/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
26/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
25/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
24/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
21/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
20/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/02/2020
4.96
 3,400 7.61 7.61 4.96 0 0 0
18/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
17/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
14/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
13/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
12/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
11/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
10/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
07/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
06/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
05/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
04/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
03/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
31/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |