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)
02/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
01/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
30/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
29/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
28/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
25/09/2020
5.04
 0 5.04 5.04 5.04 0 0 0
24/09/2020
5.04
 100 5.65 5.65 5.04 0 0 0
23/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
22/09/2020
5.65
 19 5.65 5.65 5.65 0 0 0
21/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
18/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
17/09/2020
5.65
 400 4.96 5.65 5.65 0 0 0
16/09/2020
4.96
 0 4.96 4.96 4.96 0 0 0
15/09/2020
4.96
 0 4.96 4.96 4.96 0 0 0
14/09/2020
4.96
 100 5.83 5.83 4.96 0 0 0
11/09/2020
5.83
 400 5.13 5.83 5.83 0 0 0
10/09/2020
5.13
 100 4.52 5.13 5.13 0 0 0
09/09/2020
4.52
 1,000 4.43 4.52 4.52 0 0 0
08/09/2020
4.43
 0 4.43 4.43 4.43 0 0 0
07/09/2020
4.43
 1,300 4.61 4.61 4.43 0 0 0
04/09/2020
4.61
 0 4.61 4.61 4.61 0 0 0
03/09/2020
4.61
 0 4.61 4.61 4.61 0 0 0
01/09/2020
4.61
 10 4.61 4.61 4.61 0 0 0
31/08/2020
4.61
 100 5.39 5.39 4.61 0 0 0
28/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
27/08/2020
5.39
 100 6.26 6.26 5.39 0 0 0
26/08/2020
6.26
 0 6.26 6.26 6.26 0 0 0
25/08/2020
6.26
 8,701 5.48 6.26 6.26 0 0 0
24/08/2020
5.48
 100 4.78 5.48 5.48 0 0 0
21/08/2020
4.78
 0 4.78 4.78 4.78 0 0 0
20/08/2020
4.78
 0 4.78 4.78 4.78 0 0 0
19/08/2020
4.78
 0 4.43 4.78 4.78 0 0 0
18/08/2020
4.43
 1,100 4.52 4.78 4.43 0 0 0
17/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
14/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
12/08/2020
4.52
 0 4.52 4.52 4.52 0 0 0
11/08/2020
4.52
 100 5.22 5.22 4.52 0 0 0
10/08/2020
5.22
 2,000 5.22 5.22 5.22 0 0 0
07/08/2020
5.22
 100 6.09 6.09 5.22 0 0 0
06/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
05/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
04/08/2020
6.09
 0 6.09 6.09 6.09 0 0 0
03/08/2020
6.09
 500 5.74 6.09 6.09 0 0 0
31/07/2020
5.74
 1,010 5.74 5.74 5.74 0 0 0
30/07/2020
5.74
 2,000 5.74 5.74 5.74 0 0 0
29/07/2020
5.74
 200 5.74 5.74 5.74 0 0 0
28/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
27/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
24/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
23/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
22/07/2020
5.74
 1,100 5.04 5.74 5.74 0 0 0
21/07/2020
5.04
 0 5.04 5.04 5.04 0 0 0
20/07/2020
5.04
 0 4.96 5.04 5.04 0 0 0
17/07/2020
4.96
 2,900 5.74 5.74 4.96 0 0 0
16/07/2020
5.74
 1,700 5.04 5.74 5.74 0 0 0
15/07/2020
5.04
 1,700 4.43 5.04 5.04 0 0 0
14/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
13/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
10/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
09/07/2020
4.43
 0 4.43 4.43 4.43 0 0 0
08/07/2020
4.43
 110 4.96 4.96 4.43 0 0 0
07/07/2020
4.96
 0 4.96 4.96 4.96 0 0 0
06/07/2020
4.96
 100 5.74 5.74 4.96 0 0 0
03/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
02/07/2020
5.74
 0 5.74 5.74 5.74 0 0 0
01/07/2020
5.74
 100 5.04 5.74 5.74 0 0 0
30/06/2020
5.04
 0 5.04 5.04 5.04 0 0 0
29/06/2020
5.04
 100 4.43 5.04 5.04 0 0 0
26/06/2020
4.43
 100 3.91 4.43 4.43 0 0 0
25/06/2020
3.91
 0 3.91 3.91 3.91 0 0 0
24/06/2020
3.91
 0 3.91 3.91 3.91 0 0 0
23/06/2020
3.91
 100 4.43 4.43 3.91 0 0 0
22/06/2020
4.43
 100 5.22 5.22 4.43 0 0 0
19/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
18/06/2020
5.22
 1,000 5.22 5.22 5.22 0 0 0
17/06/2020
5.22
 1,000 5.22 5.22 5.04 0 0 0
16/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
15/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
12/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
11/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
10/06/2020
5.22
 0 5.22 5.22 5.22 0 0 0
09/06/2020
5.22
 310 5.13 5.22 5.22 0 0 0
08/06/2020
5.13
 100 5.91 5.91 5.13 0 0 0
05/06/2020
5.91
 0 5.91 5.91 5.91 0 0 0
04/06/2020
5.91
 100 6.70 6.70 5.91 0 0 0
03/06/2020
6.70
 0 6.61 6.70 6.70 0 0 0
02/06/2020
6.61
 1,910 7.74 8.87 6.61 0 0 0
01/06/2020
7.74
 100 6.78 7.74 7.74 0 0 0
29/05/2020
6.78
 1,900 6.78 6.87 6.78 0 0 0
28/05/2020
6.78
 1,100 5.48 6.78 5.91 0 0 0
27/05/2020
5.48
 400 6.35 7.22 5.48 0 0 0
26/05/2020
6.35
 100 5.65 6.35 6.35 0 0 0
25/05/2020
5.65
 1,300 5.22 5.65 5.65 0 0 0
22/05/2020: Cổ tức tiền mặt tỉ lệ: 4%
22/05/2020
5.22
 2,000 4.61 5.22 5.22 0 0 0
21/05/2020
4.61
 20 4.61 4.61 4.61 0 0 0
20/05/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/05/2020
4.61
 100 5.26 5.26 4.61 0 0 0
18/05/2020
5.26
 0 5.26 5.26 5.26 0 0 0
15/05/2020
5.26
 0 5.26 5.26 5.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |