CTCP Bia Hà Nội - Thanh Hóa (thb)

11.70
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
(2024-08-21) 		0 0% 400 0 0
11.70
11.70
11.70
2 tháng
(2024-07-22) 		-0.10 -0.85% 1,700 0 0
11.70
11.90
11.70
3 tháng
(2024-06-24) 		0.20 1.74% 3,200 100 0.0
11.50
11.90
11.70
6 tháng
(2024-03-25) 		0.40 3.54% 12,400 0 -0
11.30
12.40
11.70
12 tháng
(2023-09-26) 		2.70 30% 68,800 -1,149 -0.0
8.10
12.50
11.70
24 tháng
(2022-10-03) 		-0.59 -4.81% 112,231 -5,949 -0.1
8.10
12.86
11.70
36 tháng
(2021-10-06) 		-0.78 -6.23% 275,876 61,051 0.9
8.10
16.33
11.70
60 tháng
(2019-10-17) 		4.42 60.76% 2,318,139 264,861 3.3
5.23
16.33
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
6.02
 6,900 6.09 6.09 5.62 1,100 6,800 -0.0
10/07/2019
6.09
 2,700 5.95 6.09 5.95 400 0 0.0
09/07/2019
5.95
 13,400 5.95 5.95 5.95 0 0 0
08/07/2019
5.95
 3,200 6.02 6.02 5.95 1,000 0 0.0
05/07/2019
6.02
 2,900 5.95 6.02 5.95 800 0 0.0
04/07/2019
5.95
 6,200 5.95 5.95 5.95 0 0 0
03/07/2019
5.95
 2,000 6.02 6.02 5.95 0 0 0
02/07/2019
6.02
 0 6.02 6.02 6.02 0 0 0
01/07/2019
6.02
 400 5.95 6.02 6.02 0 0 0
28/06/2019
5.95
 5,000 6.02 6.02 5.95 0 0 0
27/06/2019
6.02
 0 6.02 6.02 6.02 0 0 0
26/06/2019
6.02
 2,000 6.02 6.02 6.02 0 0 0
25/06/2019
6.02
 7,000 6.09 6.09 6.02 3,000 0 0.0
24/06/2019
6.09
 600 6.09 6.09 6.09 0 0 0
21/06/2019
6.09
 3,000 6.02 6.09 6.02 0 0 0
20/06/2019
6.02
 1,100 5.95 6.02 5.95 0 0 0
19/06/2019
5.95
 1,000 5.95 5.95 5.95 0 0 0
18/06/2019
5.95
 10,000 5.95 5.95 5.95 0 0 0
17/06/2019
5.95
 0 5.95 5.95 5.95 0 0 0
14/06/2019
5.95
 0 5.95 5.95 5.95 0 0 0
13/06/2019
5.95
 4,500 5.95 5.95 5.95 0 0 0
12/06/2019
5.95
 700 5.89 6.22 5.95 0 0 0
11/06/2019
5.89
 200 5.89 5.89 5.89 0 0 0
10/06/2019
5.89
 0 5.89 5.89 5.89 0 0 0
07/06/2019
5.89
 3,510 5.82 5.89 5.82 0 0 0
06/06/2019
5.82
 3,700 6.35 6.35 5.82 0 0 0
05/06/2019
6.35
 22,700 6.48 6.48 5.89 0 0 0
04/06/2019
6.48
 15,700 6.22 6.48 5.76 0 0 0
03/06/2019
6.22
 0 6.22 6.22 6.22 0 0 0
31/05/2019
6.22
 0 6.22 6.22 6.22 0 0 0
30/05/2019
6.22
 0 6.22 6.22 6.22 0 0 0
29/05/2019
6.22
 1,100 6.22 6.22 6.22 0 0 0
28/05/2019
6.22
 3,700 6.09 6.22 6.09 100 0 0.0
27/05/2019
6.09
 900 6.22 6.22 6.09 0 0 0
24/05/2019
6.22
 0 6.22 6.22 6.22 0 0 0
23/05/2019
6.22
 900 6.15 6.22 6.15 200 0 0
22/05/2019
6.15
 4,400 6.75 6.75 6.09 0 0 0
21/05/2019
6.75
 200 6.75 6.75 6.75 0 0 0
20/05/2019
6.75
 1,000 7.01 7.01 6.75 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 30.5%
17/05/2019
7.01
 3,600 7.18 7.18 6.75 1,500 0 0.0
16/05/2019
7.18
 21,700 7.13 7.44 7.13 5,500 0 0.1
15/05/2019
7.13
 21,810 7.13 7.49 7.08 5,000 0 0.1
14/05/2019
7.13
 2,800 7.08 7.13 7.13 1,100 0 0.0
13/05/2019
7.08
 6,300 7.13 7.23 7.08 2,600 0 0.0
10/05/2019
7.13
 4,000 7.18 7.18 7.13 0 0 0
09/05/2019
7.18
 125 6.87 7.18 7.18 0 0 0
08/05/2019
6.87
 0 6.87 6.87 6.87 0 0 0
07/05/2019
6.87
 10,300 6.97 7.23 6.87 0 0 0
06/05/2019
6.97
 200 6.82 6.97 6.97 0 0 0
03/05/2019
6.82
 0 6.82 6.82 6.82 0 0 0
02/05/2019
6.82
 7,315 6.82 7.49 6.82 0 115 -0.0
26/04/2019
6.82
 11,900 6.20 6.82 6.20 0 2,800 -0.0
25/04/2019
6.20
 4,600 6.20 6.20 6.20 0 4,600 -0.1
24/04/2019
6.20
 9,300 6.20 6.20 6.20 0 8,300 -0.1
23/04/2019
6.20
 13,010 6.46 6.46 6.20 0 5,000 -0.1
22/04/2019
6.46
 6,600 6.46 6.46 6.40 0 6,000 -0.1
19/04/2019
6.46
 0 6.46 6.46 6.46 0 0 0
18/04/2019
6.46
 700 6.51 6.51 6.46 0 0 0
17/04/2019
6.51
 3,410 6.51 6.51 5.89 0 3,200 -0.0
16/04/2019
6.51
 17,500 6.61 6.61 6.51 0 9,700 -0.1
12/04/2019
6.61
 5,300 6.66 6.66 6.56 0 1,000 -0.0
11/04/2019
6.66
 9,320 6.71 6.71 6.66 0 9,300 -0.1
10/04/2019
6.71
 5,400 6.46 6.71 6.71 0 0 0
09/04/2019
6.46
 64,910 5.89 6.46 6.40 0 0 0
08/04/2019
5.89
 5,600 5.37 5.89 5.89 0 0 0
05/04/2019
5.37
 32,400 4.91 5.37 5.16 0 17,900 -0.2
04/04/2019
4.91
 40,700 4.91 4.91 4.85 0 37,100 -0.4
03/04/2019
4.91
 13,500 5.01 5.01 4.91 0 7,500 -0.1
02/04/2019
5.01
 87,100 4.75 5.22 5.01 0 77,500 -0.8
01/04/2019
4.75
 37,300 4.34 4.75 4.39 0 21,700 -0.2
29/03/2019
4.34
 53,600 4.39 4.39 4.34 0 51,500 -0.4
28/03/2019
4.39
 28,200 4.39 4.39 4.39 0 28,200 -0.2
27/03/2019
4.39
 8,900 4.39 4.39 4.39 0 8,900 -0.1
26/03/2019
4.39
 12,300 4.39 4.54 4.39 0 11,300 -0.1
25/03/2019
4.39
 3,500 4.39 4.39 4.39 0 3,500 -0.0
22/03/2019
4.39
 7,200 4.60 4.60 4.39 0 6,200 -0.1
21/03/2019
4.60
 13,700 4.60 4.60 4.60 0 13,700 -0.1
20/03/2019
4.60
 7,030 4.70 4.70 4.60 0 7,000 -0.1
19/03/2019
4.70
 2,500 4.70 4.70 4.70 0 2,500 -0.0
18/03/2019
4.70
 0 4.70 4.70 4.70 0 0 0
15/03/2019
4.70
 45,000 4.70 4.70 4.70 0 45,000 -0.4
14/03/2019
4.70
 38,700 4.70 4.70 4.65 0 36,300 -0.3
13/03/2019
4.70
 151,100 4.39 4.70 4.39 0 145,500 -1.2
12/03/2019
4.39
 5,100 4.49 4.49 4.39 0 4,500 -0.0
11/03/2019
4.49
 2,000 4.75 4.75 4.49 0 0 0
08/03/2019
4.75
 700 4.49 4.75 4.39 0 0 0
07/03/2019
4.49
 200 4.70 4.70 4.49 0 200 -0.0
06/03/2019
4.70
 0 4.70 4.70 4.70 0 0 0
05/03/2019
4.70
 0 4.70 4.70 4.70 0 0 0
04/03/2019
4.70
 0 4.70 4.70 4.70 0 0 0
01/03/2019
4.70
 0 4.70 4.70 4.70 0 0 0
28/02/2019
4.70
 0 4.70 4.70 4.70 0 0 0
27/02/2019
4.70
 1,500 4.75 4.75 4.54 0 0 0
26/02/2019
4.75
 500 4.80 4.80 4.75 0 0 0
25/02/2019
4.80
 9,200 4.91 4.91 4.44 0 0 0
22/02/2019
4.91
 500 4.96 4.96 4.91 0 0 0
21/02/2019
4.96
 600 5.01 5.01 4.96 0 0 0
20/02/2019
5.01
 200 4.80 5.06 5.01 0 0 0
19/02/2019
4.80
 107,600 4.60 4.80 4.65 0 104,600 -0.9
18/02/2019
4.60
 226,700 4.54 4.65 4.54 0 226,700 -2.0

Chính sách bảo mật | Điều khoản sử dụng |