CTCP Bia Hà Nội - Thanh Hóa (thb)

11.50
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
(2024-10-28) 		0 0% 7,918 -3,300 -0.0
11.50
12
11.50
2 tháng
(2024-09-26) 		0.15 1.32% 8,923 -3,500 -0.0
11.35
12
11.50
3 tháng
(2024-08-27) 		0.15 1.32% 9,347 -3,500 -0.0
11.35
12
11.50
6 tháng
(2024-05-29) 		0.15 1.32% 14,484 -3,500 -0.0
11.06
12
11.50
12 tháng
(2023-12-01) 		1.41 13.99% 45,071 -4,749 -0.1
9.70
12.13
11.50
24 tháng
(2022-12-06) 		0.49 4.49% 111,546 -9,549 -0.1
7.86
12.47
11.50
36 tháng
(2021-12-13) 		-1.67 -12.69% 245,396 29,951 0.5
7.86
15.84
11.50
60 tháng
(2019-12-23) 		2.13 22.77% 1,870,200 269,761 3.3
5.07
15.84
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2019
6.01
 9,300 6.01 6.01 6.01 0 8,300 -0.1
23/04/2019
6.01
 13,010 6.26 6.26 6.01 0 5,000 -0.1
22/04/2019
6.26
 6,600 6.26 6.26 6.21 0 6,000 -0.1
19/04/2019
6.26
 0 6.26 6.26 6.26 0 0 0
18/04/2019
6.26
 700 6.31 6.31 6.26 0 0 0
17/04/2019
6.31
 3,410 6.31 6.31 5.71 0 3,200 -0.0
16/04/2019
6.31
 17,500 6.41 6.41 6.31 0 9,700 -0.1
12/04/2019
6.41
 5,300 6.46 6.46 6.36 0 1,000 -0.0
11/04/2019
6.46
 9,320 6.51 6.51 6.46 0 9,300 -0.1
10/04/2019
6.51
 5,400 6.26 6.51 6.51 0 0 0
09/04/2019
6.26
 64,910 5.71 6.26 6.21 0 0 0
08/04/2019
5.71
 5,600 5.21 5.71 5.71 0 0 0
05/04/2019
5.21
 32,400 4.76 5.21 5.01 0 17,900 -0.2
04/04/2019
4.76
 40,700 4.76 4.76 4.71 0 37,100 -0.4
03/04/2019
4.76
 13,500 4.86 4.86 4.76 0 7,500 -0.1
02/04/2019
4.86
 87,100 4.61 5.06 4.86 0 77,500 -0.8
01/04/2019
4.61
 37,300 4.21 4.61 4.26 0 21,700 -0.2
29/03/2019
4.21
 53,600 4.26 4.26 4.21 0 51,500 -0.4
28/03/2019
4.26
 28,200 4.26 4.26 4.26 0 28,200 -0.2
27/03/2019
4.26
 8,900 4.26 4.26 4.26 0 8,900 -0.1
26/03/2019
4.26
 12,300 4.26 4.41 4.26 0 11,300 -0.1
25/03/2019
4.26
 3,500 4.26 4.26 4.26 0 3,500 -0.0
22/03/2019
4.26
 7,200 4.46 4.46 4.26 0 6,200 -0.1
21/03/2019
4.46
 13,700 4.46 4.46 4.46 0 13,700 -0.1
20/03/2019
4.46
 7,030 4.56 4.56 4.46 0 7,000 -0.1
19/03/2019
4.56
 2,500 4.56 4.56 4.56 0 2,500 -0.0
18/03/2019
4.56
 0 4.56 4.56 4.56 0 0 0
15/03/2019
4.56
 45,000 4.56 4.56 4.56 0 45,000 -0.4
14/03/2019
4.56
 38,700 4.56 4.56 4.51 0 36,300 -0.3
13/03/2019
4.56
 151,100 4.26 4.56 4.26 0 145,500 -1.2
12/03/2019
4.26
 5,100 4.36 4.36 4.26 0 4,500 -0.0
11/03/2019
4.36
 2,000 4.61 4.61 4.36 0 0 0
08/03/2019
4.61
 700 4.36 4.61 4.26 0 0 0
07/03/2019
4.36
 200 4.56 4.56 4.36 0 200 -0.0
06/03/2019
4.56
 0 4.56 4.56 4.56 0 0 0
05/03/2019
4.56
 0 4.56 4.56 4.56 0 0 0
04/03/2019
4.56
 0 4.56 4.56 4.56 0 0 0
01/03/2019
4.56
 0 4.56 4.56 4.56 0 0 0
28/02/2019
4.56
 0 4.56 4.56 4.56 0 0 0
27/02/2019
4.56
 1,500 4.61 4.61 4.41 0 0 0
26/02/2019
4.61
 500 4.66 4.66 4.61 0 0 0
25/02/2019
4.66
 9,200 4.76 4.76 4.31 0 0 0
22/02/2019
4.76
 500 4.81 4.81 4.76 0 0 0
21/02/2019
4.81
 600 4.86 4.86 4.81 0 0 0
20/02/2019
4.86
 200 4.66 4.91 4.86 0 0 0
19/02/2019
4.66
 107,600 4.46 4.66 4.51 0 104,600 -0.9
18/02/2019
4.46
 226,700 4.41 4.51 4.41 0 226,700 -2.0
15/02/2019
4.41
 122,000 4.41 4.41 4.41 0 122,000 -1.1
14/02/2019
4.41
 59,900 4.41 4.41 4.41 0 59,900 -0.5
13/02/2019
4.41
 3,500 4.41 4.41 4.41 0 3,500 -0.0
12/02/2019
4.41
 7,100 4.41 4.41 4.41 0 7,100 -0.1
11/02/2019
4.41
 5,100 4.41 4.41 4.41 0 5,100 -0.0
01/02/2019
4.41
 7,900 4.51 4.51 4.41 0 7,800 -0.1
31/01/2019
4.51
 6,600 4.51 4.51 4.51 1,500 6,600 -0.0
30/01/2019
4.51
 7,800 4.51 4.51 4.51 0 7,800 -0.1
29/01/2019
4.51
 17,700 4.81 4.81 4.51 0 7,200 -0.1
28/01/2019
4.81
 5,000 4.81 4.81 4.81 0 0 0
25/01/2019
4.81
 0 4.81 4.81 4.81 0 0 0
24/01/2019
4.81
 6,200 5.01 5.01 4.81 0 6,000 -0.1
23/01/2019
5.01
 0 5.01 5.01 5.01 0 0 0
22/01/2019
5.01
 4,000 5.01 5.01 5.01 0 4,000 -0.0
21/01/2019
5.01
 5,000 5.46 5.46 5.01 0 5,000 -0.1
18/01/2019
5.46
 2,000 5.46 5.46 5.46 0 0 0
17/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
16/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
15/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
14/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
11/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
10/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
09/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
08/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
07/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
04/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
03/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
02/01/2019
5.46
 0 5.46 5.46 5.46 0 0 0
28/12/2018
5.46
 0 5.46 5.46 5.46 0 0 0
27/12/2018
5.46
 0 5.46 5.46 5.46 0 0 0
26/12/2018
5.46
 0 5.46 5.46 5.46 0 0 0
25/12/2018
5.46
 0 5.46 5.46 5.46 0 0 0
24/12/2018
5.46
 0 5.46 5.46 5.46 0 0 0
21/12/2018
5.46
 0 5.46 5.46 5.46 0 0 0
20/12/2018
5.46
 0 5.46 5.46 5.46 0 0 0
19/12/2018
5.46
 200 5.51 5.51 5.46 0 0 0
18/12/2018
5.51
 0 5.51 5.51 5.51 0 0 0
17/12/2018
5.51
 1,500 5.51 5.51 5.51 0 1,500 -0.0
14/12/2018
5.51
 6,900 5.51 5.56 5.51 0 6,900 -0.1
13/12/2018
5.51
 3,000 5.51 5.51 5.51 0 3,000 -0.0
12/12/2018
5.51
 5,300 5.51 5.51 5.51 0 5,300 -0.1
11/12/2018
5.51
 5,000 5.51 5.51 5.51 0 5,000 -0.1
10/12/2018
5.51
 100 5.51 5.51 5.51 0 100 -0.0
07/12/2018
5.51
 100 5.51 5.51 5.51 0 100 -0.0
06/12/2018
5.51
 3,700 5.51 5.51 5.51 0 3,700 -0.0
05/12/2018
5.51
 9,800 6.01 6.01 5.51 0 9,800 -0.1
04/12/2018
6.01
 700 6.01 6.06 6.01 0 700 -0.0
03/12/2018
6.01
 0 6.01 6.01 6.01 0 0 0
30/11/2018
6.01
 1,500 6.01 6.01 6.01 0 0 0
29/11/2018
6.01
 0 6.01 6.01 6.01 0 0 0
28/11/2018
6.01
 0 6.01 6.01 6.01 0 0 0
27/11/2018
6.01
 100 6.01 6.01 6.01 0 100 -0.0
26/11/2018
6.01
 2,600 6.01 6.01 6.01 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |