CTCP Bia Hà Nội - Hải Phòng (bhp)

7.50
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
(2025-11-17) 		-0.50 -6.25% 13,200 0 0
7
8
7.50
2 tháng
(2025-10-20) 		-0.50 -6.25% 32,800 0 0
7
8
7.50
3 tháng
(2025-09-18) 		-0.30 -3.85% 52,700 0 0
7
10
7.50
6 tháng
(2025-06-20) 		0.85 12.86% 340,700 0 0
5.50
10
7.50
12 tháng
(2024-12-23) 		0.95 14.54% 529,019 0 0
5.28
10
7.50
24 tháng
(2023-12-28) 		1.13 17.68% 698,714 0 0
4.98
10
7.50
36 tháng
(2023-01-03) 		0.31 4.26% 1,217,131 0 0
4.98
10
7.50
60 tháng
(2021-01-12) 		0.72 10.58% 2,385,868 100 0.0
4.52
11.35
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
6.09
 440 6.00 6.09 6.09 0 0 0
26/02/2021
6.00
 100 6.70 6.70 6.00 0 0 0
25/02/2021
6.70
 6,700 7.83 7.83 6.70 0 0 0
24/02/2021
7.83
 0 7.83 7.83 7.83 0 0 0
23/02/2021
7.83
 200 7.22 7.83 7.83 0 0 0
22/02/2021
7.22
 100 6.70 7.22 7.22 0 0 0
19/02/2021
6.70
 3,700 5.83 6.70 6.70 0 0 0
18/02/2021
5.83
 100 5.13 5.83 5.83 0 0 0
17/02/2021
5.13
 10 5.13 5.13 5.13 0 0 0
09/02/2021
5.13
 100 4.52 5.13 5.13 0 0 0
08/02/2021
4.52
 0 4.52 4.52 4.52 0 0 0
05/02/2021
4.52
 100 5.22 5.22 4.52 0 0 0
04/02/2021
5.22
 0 5.22 5.22 5.22 0 0 0
03/02/2021
5.22
 0 5.22 5.22 5.22 0 0 0
02/02/2021
5.22
 100 6.00 6.00 5.22 0 0 0
01/02/2021
6.00
 400 7.04 7.04 6.00 100 0 0.0
29/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
28/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
27/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
26/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
25/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
22/01/2021
7.04
 2,700 8.26 8.26 7.04 0 0 0
21/01/2021
8.26
 0 8.26 8.26 8.26 0 0 0
20/01/2021
8.26
 0 6.70 8.26 8.26 0 0 0
19/01/2021
6.70
 2,300 7.83 8.87 6.70 0 0 0
18/01/2021
7.83
 115 6.96 7.83 7.83 0 0 0
15/01/2021
6.96
 0 6.96 6.96 6.96 0 0 0
14/01/2021
6.96
 0 6.96 6.96 6.96 0 0 0
13/01/2021
6.96
 700 6.78 6.96 6.96 0 0 0
12/01/2021
6.78
 0 6.78 6.78 6.78 0 0 0
11/01/2021
6.78
 1,000 6.78 6.78 6.78 0 0 0
08/01/2021
6.78
 100 5.91 6.78 6.78 100 0 0.0
07/01/2021
5.91
 0 5.91 5.91 5.91 0 0 0
06/01/2021
5.91
 0 5.91 5.91 5.91 0 0 0
05/01/2021
5.91
 200 5.74 5.91 5.91 0 0 0
04/01/2021
5.74
 100 6.61 6.61 5.74 0 0 0
31/12/2020
6.61
 200 6.17 6.61 6.61 0 0 0
30/12/2020
6.17
 10 6.17 6.61 6.17 0 0 0
29/12/2020
6.17
 400 6.96 7.04 6.17 0 0 0
28/12/2020
6.96
 1,000 6.09 6.96 6.96 0 0 0
25/12/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/12/2020
6.09
 0 6.09 6.09 6.09 0 0 0
23/12/2020
6.09
 7,100 5.83 6.09 6.09 0 0 0
22/12/2020
5.83
 0 5.83 5.83 5.83 0 0 0
21/12/2020
5.83
 0 5.83 5.83 5.83 0 0 0
18/12/2020
5.83
 300 6.09 6.09 5.83 0 0 0
17/12/2020
6.09
 0 6.09 6.09 6.09 0 0 0
16/12/2020
6.09
 900 5.74 6.09 6.09 0 0 0
15/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
14/12/2020
5.74
 1,200 5.22 5.74 5.74 0 0 0
11/12/2020
5.22
 800 5.74 5.74 4.43 0 0 0
10/12/2020
5.74
 10 4.87 5.74 4.87 0 0 0
09/12/2020
4.87
 0 4.87 4.87 4.87 0 0 0
08/12/2020
4.87
 0 5.74 4.87 4.87 0 0 0
07/12/2020
5.74
 1,520 5.48 5.74 4.70 0 0 0
04/12/2020
5.48
 0 5.48 5.48 5.48 0 0 0
03/12/2020
5.48
 1,100 6.43 6.43 5.48 0 0 0
02/12/2020
6.43
 5,500 5.65 6.43 6.43 0 0 0
01/12/2020
5.65
 1,000 4.96 5.65 5.65 0 0 0
30/11/2020
4.96
 0 4.96 4.96 4.96 0 0 0
27/11/2020
4.96
 100 4.43 4.96 4.96 0 0 0
26/11/2020
4.43
 1,100 3.91 4.43 3.74 0 0 0
25/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
24/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
23/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
20/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
19/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
18/11/2020
3.91
 100 4.26 4.26 3.91 0 0 0
17/11/2020
4.26
 0 4.26 4.26 4.26 0 0 0
16/11/2020
4.26
 100 5.04 5.04 4.26 0 0 0
13/11/2020
5.04
 600 5.04 5.04 4.35 0 0 0
12/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
11/11/2020
5.04
 100 4.43 5.04 5.04 0 0 0
10/11/2020
4.43
 500 3.91 4.43 4.43 0 0 0
09/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
06/11/2020
3.91
 0 3.91 3.91 3.91 0 0 0
05/11/2020
3.91
 100 4.52 4.52 3.91 0 0 0
04/11/2020
4.52
 100 4.96 4.96 4.52 0 0 0
03/11/2020
4.96
 0 4.96 4.96 4.96 0 0 0
02/11/2020
4.96
 100 5.74 5.74 4.96 0 0 0
30/10/2020
5.74
 1,400 5.04 5.74 5.74 0 0 0
29/10/2020
5.04
 100 4.43 5.04 5.04 0 0 0
28/10/2020
4.43
 0 4.26 4.43 4.43 0 0 0
27/10/2020
4.26
 2,100 4.26 4.87 4.26 0 0 0
26/10/2020
4.26
 100 4.96 4.96 4.26 0 0 0
23/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
22/10/2020
4.96
 100 4.96 4.96 4.96 0 0 0
21/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
20/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
16/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
15/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
14/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
13/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
12/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
09/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
08/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
07/10/2020
4.96
 0 4.96 4.96 4.96 0 0 0
06/10/2020
4.96
 100 5.74 5.74 4.96 0 0 0
05/10/2020
5.74
 200 5.04 5.74 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |