CTCP Bia Hà Nội - Hải Phòng (bhp)

8.20
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
(2026-09-08) 		-1.10 -12.22% 9,100 0 0
7.90
9.30
8.20
2 tháng
(2026-08-10) 		0 0% 19,300 0 0
7.90
11.60
8.20
3 tháng
(2026-07-10) 		1.50 23.44% 26,000 0 0
6
11.60
8.20
6 tháng
(2026-04-13) 		-0.30 -3.66% 30,100 0 0
5.70
11.60
8.20
12 tháng
(2025-10-13) 		-0.10 -1.25% 94,900 0 0
5.70
11.60
8.20
24 tháng
(2024-10-18) 		1.55 24.37% 609,234 0 0
4.98
11.60
8.20
36 tháng
(2023-10-24) 		0.12 1.56% 785,831 0 0
4.98
11.60
8.20
60 tháng
(2021-11-03) 		-0.27 -3.34% 1,932,072 600 0.0
4.98
11.60
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
8.58
 24,000 8.58 8.67 8.58 0 0 0
27/12/2021
8.49
 11,500 7.95 8.49 7.95 0 0 0
24/12/2021
8.04
 5,300 7.86 8.04 7.86 1,000 0 0.0
23/12/2021
7.95
 4,800 7.95 7.95 7.95 0 0 0
21/12/2021
7.95
 8,710 7.42 7.95 7.24 0 0 0
20/12/2021
8.04
 10,800 7.95 8.04 7.24 0 0 0
17/12/2021
8.04
 900 8.04 8.04 8.04 0 0 0
16/12/2021
7.77
 0 7.77 7.77 7.77 0 0 0
15/12/2021
8.04
 500 7.68 8.04 7.68 0 0 0
14/12/2021
8.13
 8,300 8.04 8.13 8.04 0 0 0
13/12/2021
8.04
 2,900 8.04 8.04 8.04 0 0 0
10/12/2021
8.04
 7,100 8.04 8.04 7.59 0 0 0
09/12/2021
8.04
 1,700 8.04 8.13 8.04 0 0 0
08/12/2021
8.13
 11,800 7.68 8.22 7.68 0 0 0
07/12/2021
7.24
 1,500 7.24 7.24 7.24 0 0 0
06/12/2021
7.24
 100 7.24 7.24 7.24 0 0 0
03/12/2021
8.31
 2,500 8.49 8.49 8.31 0 0 0
02/12/2021
8.31
 7,100 8.31 8.31 8.31 0 0 0
01/12/2021
8.22
 7,200 7.68 8.31 7.68 0 0 0
30/11/2021
7.86
 1,200 7.68 7.86 7.68 0 0 0
29/11/2021
8.40
 404 7.15 8.40 7.15 0 0 0
26/11/2021
8.40
 4,400 8.13 8.49 8.13 0 0 0
25/11/2021
7.86
 600 7.86 7.86 7.86 0 0 0
24/11/2021
7.68
 1,600 7.86 7.86 7.68 0 0 0
23/11/2021
8.04
 400 7.59 8.04 7.59 0 0 0
22/11/2021
8.04
 800 8.67 8.67 7.77 0 0 0
19/11/2021
8.58
 6,571 8.58 8.94 8.58 0 0 0
18/11/2021
8.94
 500 8.94 8.94 8.94 0 0 0
17/11/2021
8.94
 2,600 8.94 9.02 8.85 0 0 0
16/11/2021
8.85
 2,800 8.94 8.94 8.76 0 200 0.0
15/11/2021
8.67
 4,221 8.58 8.67 8.58 0 0 0
12/11/2021
8.58
 5,350 8.40 8.58 8.40 0 100 0.0
11/11/2021
8.40
 5,100 8.40 8.40 8.31 0 0 0
10/11/2021
8.40
 2,800 8.31 8.67 8.31 0 100 0.0
09/11/2021
8.13
 3,100 8.22 8.40 8.13 0 0 0
08/11/2021
8.31
 7,200 8.13 8.31 8.04 0 0 0
05/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
05/11/2021
8.31
 6,300 8.22 8.31 8.13 0 0 0
04/11/2021
8.09
 6,600 8.26 8.26 8.09 0 0 0
03/11/2021
8.17
 15,400 8.26 8.61 8.17 0 0 0
02/11/2021
8.17
 8,500 8.26 8.26 8.09 0 0 0
01/11/2021
8.26
 25,108 7.83 8.52 7.74 200 0 0.0
29/10/2021
7.74
 14,154 8.43 8.43 7.39 0 0 0
28/10/2021
7.83
 5,100 7.48 7.83 7.48 0 0 0
27/10/2021
7.39
 6,309 7.48 7.91 7.39 0 0 0
26/10/2021
7.30
 0 7.30 7.30 7.30 0 0 0
25/10/2021
7.30
 1,200 7.30 7.30 7.30 0 0 0
22/10/2021
7.22
 1,000 7.65 8.26 7.22 0 0 0
21/10/2021
8.26
 202 6.96 8.26 6.96 0 0 0
20/10/2021
7.30
 0 7.30 7.30 7.30 0 0 0
19/10/2021
7.30
 0 7.30 7.30 7.30 0 0 0
18/10/2021
7.30
 500 7.30 7.30 7.30 0 0 0
15/10/2021
7.39
 6,300 7.30 7.39 7.13 0 0 0
14/10/2021
6.70
 600 6.70 6.70 6.70 0 0 0
13/10/2021
7.13
 5,102 7.22 7.30 7.13 0 0 0
12/10/2021
6.26
 4,000 7.13 7.22 6.26 0 0 0
11/10/2021
6.61
 100 6.61 6.61 6.61 0 0 0
08/10/2021
6.96
 2,400 7.04 7.04 6.96 0 0 0
07/10/2021
7.04
 4,900 6.87 7.13 6.87 0 0 0
06/10/2021
6.26
 0 6.26 6.26 6.26 0 0 0
05/10/2021
6.26
 100 6.26 6.26 6.26 0 0 0
04/10/2021
6.09
 1,200 6.09 6.09 6.09 0 0 0
01/10/2021
6.26
 4,400 6.87 6.87 6.26 0 0 0
30/09/2021
6.52
 200 6.35 6.52 6.35 0 0 0
29/09/2021
6.96
 1,500 6.61 6.96 6.61 0 0 0
28/09/2021
6.35
 102 6.35 6.35 6.35 0 0 0
27/09/2021
6.35
 4,512 6.96 7.13 6.35 0 0 0
24/09/2021
6.96
 2,100 6.96 6.96 6.96 0 300 0.0
23/09/2021
6.96
 3,300 7.30 7.30 6.96 0 0 0
22/09/2021
7.30
 8,100 6.17 8.00 6.17 0 0 0
21/09/2021
6.96
 3,000 7.04 7.13 6.96 0 0 0
20/09/2021
6.96
 8,950 7.04 7.13 6.09 0 0 0
17/09/2021
6.96
 1,200 6.96 6.96 6.96 0 0 0
16/09/2021
6.70
 2,900 6.00 6.96 6.00 0 0 0
15/09/2021
7.13
 24,502 6.70 7.30 6.61 0 0 0
14/09/2021
6.70
 5,909 6.26 6.78 6.26 0 0 0
13/09/2021
6.17
 1,300 6.09 6.17 6.09 0 0 0
10/09/2021
6.26
 1,500 5.83 6.96 5.83 0 0 0
09/09/2021
6.52
 6,000 5.65 6.52 5.65 0 0 0
08/09/2021
6.17
 1,300 6.09 6.17 6.09 0 0 0
07/09/2021
6.09
 3,100 6.70 6.70 6.09 0 0 0
06/09/2021
7.30
 4,820 7.65 7.65 6.35 0 0 0
01/09/2021
7.13
 30,300 6.52 7.13 6.52 0 0 0
31/08/2021
6.61
 7,900 6.00 6.61 5.22 0 0 0
30/08/2021
6.52
 920 6.00 6.52 6.00 0 0 0
27/08/2021
6.00
 17,600 5.39 6.00 5.39 0 0 0
26/08/2021
5.22
 100 5.22 5.22 5.22 0 0 0
25/08/2021
6.00
 160 6.00 6.00 6.00 0 0 0
24/08/2021
6.26
 39 6.26 6.26 6.26 0 0 0
23/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
20/08/2021
6.09
 460 6.87 6.87 6.09 0 0 0
19/08/2021
6.09
 500 6.09 6.09 6.09 0 0 0
18/08/2021
6.09
 2,400 6.09 6.09 6.09 0 0 0
17/08/2021
6.09
 7,400 6.09 6.09 6.09 0 0 0
16/08/2021
5.91
 2,239 6.26 6.26 5.91 0 0 0
13/08/2021
5.65
 4,720 5.65 5.65 5.65 0 0 0
12/08/2021
4.96
 100 4.96 4.96 4.96 0 0 0
11/08/2021
5.65
 2,200 5.65 5.65 5.65 0 0 0
10/08/2021
4.96
 200 4.96 4.96 4.96 0 0 0
09/08/2021
5.65
 700 5.56 6.35 5.56 0 0 0
06/08/2021
5.65
 300 5.04 6.35 5.04 0 0 0

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