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)
04/08/2021
8.34
 100 8.34 8.34 8.34 0 0 0
03/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
02/08/2021
8.00
 100 8.00 8.00 8.00 0 0 0
30/07/2021
8.25
 2 8.25 8.25 8.25 0 0 0
29/07/2021
8.25
 0 8.25 8.25 8.25 0 0 0
28/07/2021
8.25
 0 8.25 8.25 8.25 0 0 0
27/07/2021
8.25
 0 8.25 8.25 8.25 0 0 0
26/07/2021
8.25
 100 8.25 8.25 8.25 0 0 0
23/07/2021
8.42
 102 8.42 8.42 8.42 0 0 0
22/07/2021
7.83
 4,700 7.83 7.83 7.83 0 0 0
21/07/2021
7.83
 0 7.83 7.83 7.83 0 0 0
20/07/2021
7.83
 300 7.07 7.83 7.07 0 0 0
19/07/2021
7.83
 100 7.83 7.83 7.83 0 0 0
16/07/2021
7.83
 100 7.83 7.83 7.83 0 0 0
15/07/2021
7.50
 500 7.50 7.50 7.50 0 0 0
14/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
13/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
12/07/2021
7.50
 6,600 7.58 7.58 7.50 0 0 0
09/07/2021
7.58
 7,700 8.08 8.08 7.58 0 0 0
08/07/2021
7.50
 101 7.50 7.50 7.50 0 0 0
07/07/2021
7.66
 5,800 8.17 8.25 7.66 0 0 0
06/07/2021
8.34
 6,600 8.17 8.34 8.08 5,000 0 0.0
05/07/2021
8.00
 3,200 8.08 8.08 8.00 3,200 0 0.0
02/07/2021
8.08
 13,100 8.08 8.08 8.08 12,800 0 0.1
01/07/2021
8.08
 600 8.17 8.25 8.08 300 0 0.0
30/06/2021
8.17
 13,200 8.08 8.17 8.08 13,000 0 0.1
29/06/2021
8.08
 3,800 8.00 8.08 8.00 3,500 0 0.0
28/06/2021
8.00
 500 7.92 8.00 7.92 0 0 0
25/06/2021
7.58
 1,000 7.58 7.58 7.58 0 0 0
24/06/2021
7.41
 2,800 7.50 7.50 7.41 0 2,800 0.0
23/06/2021
7.50
 13,500 7.66 7.66 7.50 0 13,200 -0.1
22/06/2021
7.66
 9,600 7.75 7.75 7.58 1,000 8,500 -0.1
21/06/2021
7.66
 101 7.66 7.66 7.66 0 0 0
18/06/2021
8.25
 0 8.25 8.25 8.25 0 0 0
17/06/2021
8.25
 0 8.25 8.25 8.25 0 0 0
16/06/2021
8.25
 106 8.25 8.25 8.25 0 0 0
15/06/2021
7.66
 23,200 7.75 8.17 7.50 0 21,900 -0.2
14/06/2021
7.75
 4,201 8.08 8.08 7.75 0 4,100 0.0
11/06/2021
8.08
 1,000 8.08 8.08 8.08 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
10/06/2021
8.08
 200 8.08 8.08 8.08 0 200 0.0
09/06/2021
8.04
 307 8.45 8.45 8.04 100 0 0.0
08/06/2021
8.53
 0 8.53 8.53 8.53 0 0 0
07/06/2021
8.53
 1,300 8.53 8.53 8.45 0 0 0
04/06/2021
8.53
 100 8.53 8.53 8.53 0 0 0
03/06/2021
7.80
 1,700 7.80 7.80 7.80 0 0 0
02/06/2021
7.80
 0 7.80 7.80 7.80 0 0 0
01/06/2021
7.80
 0 7.80 7.80 7.80 0 0 0
31/05/2021
7.80
 1,900 7.80 7.80 7.80 1,900 0 0.0
28/05/2021
8.37
 0 8.37 8.37 8.37 0 0 0
27/05/2021
8.37
 0 8.37 8.37 8.37 0 0 0
26/05/2021
8.37
 0 8.37 8.37 8.37 0 0 0
25/05/2021
8.37
 1,000 7.80 8.37 7.80 300 0 0.0
24/05/2021
7.80
 100 7.80 7.80 7.80 0 0 0
21/05/2021
7.80
 1,900 7.71 7.80 7.71 0 0 0
20/05/2021
7.80
 200 7.80 7.80 7.80 0 0 0
19/05/2021
8.21
 400 8.21 8.21 8.21 0 0 0
18/05/2021
7.80
 0 7.80 7.80 7.80 0 0 0
17/05/2021
7.80
 0 7.80 7.80 7.80 0 0 0
14/05/2021
7.80
 12,900 8.21 8.21 7.80 0 500 0.0
13/05/2021
8.21
 11,400 8.45 8.45 8.21 0 0 0
12/05/2021
8.45
 2,300 8.53 8.53 8.45 0 0 0
11/05/2021
8.45
 0 8.45 8.45 8.45 0 0 0
10/05/2021
8.45
 2,300 8.45 8.45 8.45 0 0 0
07/05/2021
9.36
 0 9.36 9.36 9.36 0 0 0
06/05/2021
9.36
 0 9.36 9.36 9.36 0 0 0
05/05/2021
9.36
 600 8.04 9.36 8.04 0 0 0
04/05/2021
8.53
 100 8.53 8.53 8.53 0 0 0
29/04/2021
9.44
 0 9.44 9.44 9.44 0 0 0
28/04/2021
9.44
 6,100 8.45 9.44 8.37 2,500 0 0.0
27/04/2021
9.03
 600 9.36 9.36 9.03 0 0 0
26/04/2021
9.77
 0 9.77 9.77 9.77 0 0 0
23/04/2021
9.77
 200 9.85 9.85 9.77 0 0 0
22/04/2021
9.03
 200 9.03 9.03 9.03 0 0 0
20/04/2021
9.68
 2,300 9.68 9.68 9.68 0 0 0
19/04/2021
9.85
 1,700 9.93 9.93 9.85 0 0 0
16/04/2021
9.93
 0 9.93 9.93 9.93 0 0 0
15/04/2021
9.93
 11,600 9.27 9.93 9.27 0 1,000 0.0
14/04/2021
9.27
 14,000 9.11 9.27 9.11 8,400 0 0.1
13/04/2021
9.27
 13,800 9.11 9.27 9.11 11,000 0 0.1
12/04/2021
9.03
 15,900 9.11 9.11 9.03 15,000 100 0.2
09/04/2021
9.03
 17,300 9.27 9.27 8.70 2,000 0 0.0
08/04/2021
9.27
 6,500 8.70 9.27 8.70 5,300 1,400 0.0
07/04/2021
9.03
 1,600 8.53 9.03 8.53 0 100 0.0
06/04/2021
9.03
 12,500 8.78 9.03 8.78 0 0 0
05/04/2021
8.70
 1,700 8.70 8.70 8.70 0 0 0
02/04/2021
9.03
 3,400 8.95 9.03 8.37 0 0 0
01/04/2021
8.95
 15,400 8.78 8.95 8.78 1,000 0 0.0
31/03/2021
8.78
 11,200 8.21 8.78 8.21 5,100 0 0.1
30/03/2021
8.21
 4,600 8.53 8.53 8.21 1,600 0 0.0
29/03/2021
8.21
 600 7.88 8.21 7.88 0 0 0
26/03/2021
7.80
 0 7.80 7.80 7.80 0 0 0
25/03/2021
7.80
 100 7.80 7.80 7.80 0 0 0
24/03/2021
8.12
 27,800 8.04 8.70 8.04 100 0 0.0
23/03/2021
8.78
 207 8.12 8.78 8.12 0 0 0
22/03/2021
9.03
 0 9.03 9.03 9.03 0 0 0
19/03/2021
9.03
 200 8.78 9.03 8.78 0 0 0
18/03/2021
8.78
 21,600 8.04 8.78 8.04 0 0 0
17/03/2021
8.04
 36,800 7.96 9.03 7.96 0 0 0
16/03/2021
8.21
 4,300 7.88 8.21 7.88 0 0 0
15/03/2021
7.88
 7,000 7.96 7.96 7.88 0 0 0

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