CTCP Bia Hà Nội - Thanh Hóa (thb)

7.60
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
(2026-09-04) 		-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)
29/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
28/12/2021
12.63
 100 12.63 12.63 12.63 0 0 0
27/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
24/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
23/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
22/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
21/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
20/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
17/12/2021
12.63
 0 12.63 12.63 12.63 0 0 0
16/12/2021
12.63
 4,700 12.63 12.63 12.63 4,700 0 0.1
15/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
14/12/2021
12.46
 200 12.46 12.46 12.46 0 0 0
13/12/2021
12.46
 100 12.46 12.46 12.46 0 0 0
10/12/2021
11.79
 0 11.79 11.79 11.79 0 0 0
09/12/2021
11.79
 0 11.79 11.79 11.79 0 0 0
08/12/2021
11.79
 0 11.79 11.79 11.79 0 0 0
07/12/2021
11.79
 0 11.79 11.79 11.79 0 0 0
06/12/2021
11.79
 100 11.79 11.79 11.79 0 0 0
03/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
02/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
01/12/2021
12.46
 1,500 12.46 12.46 12.46 1,500 0 0.0
30/11/2021
12.63
 6,500 11.96 12.63 11.96 6,400 0 0.1
29/11/2021
12.80
 100 12.80 12.80 12.80 0 0 0
26/11/2021
11.96
 0 11.96 11.96 11.96 0 0 0
25/11/2021
11.96
 400 11.96 11.96 11.96 0 0 0
24/11/2021
12.88
 0 12.88 12.88 12.88 0 0 0
23/11/2021
12.88
 6,200 11.96 12.88 11.96 5,800 0 0.1
22/11/2021
12.97
 0 12.97 12.97 12.97 0 0 0
19/11/2021
12.97
 0 12.97 12.97 12.97 0 0 0
18/11/2021
12.97
 100 12.97 12.97 12.97 0 0 0
17/11/2021
12.38
 0 12.38 12.38 12.38 0 0 0
16/11/2021
12.38
 800 12.97 12.97 12.04 600 0 0.0
15/11/2021
12.30
 100 12.30 12.30 12.30 100 0 0.0
12/11/2021
12.63
 4,300 12.30 12.63 12.13 4,200 4,000 0.0
11/11/2021
12.21
 5,200 12.30 12.30 11.96 5,000 2,500 0.0
10/11/2021
12.55
 1,800 12.46 12.55 12.30 1,300 0 0.0
09/11/2021
12.46
 1,200 12.46 12.46 12.46 1,200 0 0.0
08/11/2021
12.63
 1,100 12.63 12.63 12.63 600 0 0.0
05/11/2021
12.80
 0 12.80 12.80 12.80 0 0 0
04/11/2021
12.80
 0 12.80 12.80 12.80 0 0 0
03/11/2021
12.80
 80 12.80 12.80 12.80 0 0 0
02/11/2021
12.80
 0 12.80 12.80 12.80 0 0 0
01/11/2021
12.80
 71 12.80 12.80 12.80 0 0 0
29/10/2021
12.80
 0 12.80 12.80 12.80 0 0 0
28/10/2021
12.80
 4,000 12.63 12.80 12.63 2,800 0 0.0
27/10/2021
12.21
 0 12.21 12.21 12.21 0 0 0
25/10/2021
12.21
 0 12.21 12.21 12.21 0 0 0
22/10/2021
12.21
 0 12.21 12.21 12.21 0 0 0
21/10/2021
12.21
 0 12.21 12.21 12.21 0 0 0
20/10/2021
12.21
 0 12.21 12.21 12.21 0 0 0
19/10/2021
12.21
 0 12.21 12.21 12.21 0 0 0
18/10/2021
12.21
 0 12.21 12.21 12.21 0 0 0
15/10/2021
12.21
 66 12.21 12.21 12.21 0 0 0
14/10/2021
12.21
 500 12.21 12.21 12.21 500 0 0.0
13/10/2021
11.79
 0 11.79 11.79 11.79 0 0 0
12/10/2021
11.79
 0 11.79 11.79 11.79 0 0 0
11/10/2021
11.79
 1,000 11.79 11.79 11.79 1,000 0 0.0
08/10/2021
11.79
 305 11.79 11.79 11.79 300 0 0.0
07/10/2021
11.03
 1,500 11.03 11.03 11.03 0 0 0
06/10/2021
11.45
 2,800 13.05 13.05 11.45 2,800 100 0.0
05/10/2021
12.72
 505 12.72 12.72 12.72 0 0 0
04/10/2021
11.62
 100 11.62 11.62 11.62 100 0 0.0
01/10/2021
10.61
 3,800 12.63 12.63 10.61 232,300 228,600 0.1
30/09/2021
11.54
 100 11.54 11.54 11.54 100 100 0
29/09/2021
12.80
 3,200 12.80 12.80 12.80 3,200 2,000 0.0
28/09/2021
12.88
 15,800 12.80 12.88 12.80 11,900 3,000 0.1
27/09/2021
12.80
 9,000 12.80 12.80 12.80 8,000 0 0.1
24/09/2021
13.05
 0 13.05 13.05 13.05 0 0 0
23/09/2021
13.05
 0 13.05 13.05 13.05 0 0 0
22/09/2021
13.05
 600 12.63 13.05 12.63 100 100 0
21/09/2021
13.05
 3,200 12.21 13.05 12.21 1,400 0 0.0
20/09/2021
12.55
 12,100 12.46 12.63 12.46 8,000 0 0.1
17/09/2021
12.46
 3,200 12.63 12.63 12.46 3,200 0 0.0
16/09/2021
12.21
 23,623 11.87 12.21 11.87 22,400 2,500 0.3
15/09/2021
11.12
 9,500 11.12 12.21 11.12 9,300 0 0.1
14/09/2021
11.12
 11,777 10.95 11.12 10.95 9,000 0 0.1
13/09/2021
10.11
 1,000 10.11 10.11 10.11 200 800 0.0
09/09/2021
10.19
 19,200 9.68 10.19 9.68 19,200 12,000 0.1
08/09/2021
9.26
 3,349 9.26 9.26 9.26 3,300 0 0.0
07/09/2021
9.26
 4,661 9.26 9.26 9.26 4,600 0 0.1
06/09/2021
9.26
 16,661 8.42 9.26 8.42 10,300 0 0.1
01/09/2021
8.42
 400 8.42 8.42 8.42 0 0 0
31/08/2021
9.01
 5,200 9.01 9.01 9.01 5,200 0 0.1
30/08/2021
9.01
 2,680 8.93 9.01 8.93 400 0 0.0
27/08/2021
8.93
 2,700 8.84 8.93 8.84 1,000 0 0.0
26/08/2021
8.84
 8,500 8.84 8.84 8.84 0 0 0
25/08/2021
8.84
 3,002 8.84 8.84 8.84 0 0 0
24/08/2021
8.84
 4,000 8.84 8.84 8.84 0 0 0
23/08/2021
8.84
 500 8.84 8.84 8.84 0 0 0
19/08/2021
8.84
 800 8.84 8.84 8.84 0 0 0
18/08/2021
8.84
 2,501 8.84 8.84 8.84 0 0 0
17/08/2021
8.84
 1,400 8.84 8.84 8.84 0 0 0
16/08/2021
8.84
 3,200 8.76 8.84 8.76 0 0 0
13/08/2021
8.42
 4,100 8.93 8.93 8.42 0 0 0
12/08/2021
8.67
 5,200 8.67 8.76 8.67 0 0 0
11/08/2021
8.67
 3,000 8.67 8.67 8.67 0 0 0
10/08/2021
8.42
 8,000 8.25 8.84 8.25 0 0 0
09/08/2021
8.25
 0 8.25 8.25 8.25 0 0 0
06/08/2021
8.25
 300 8.25 8.25 8.25 0 0 0
05/08/2021
8.34
 500 8.34 8.34 8.34 0 0 0

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