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)
12/03/2021
8.04
 0 8.04 8.04 8.04 0 0 0
11/03/2021
8.04
 22,800 7.80 8.04 7.80 0 2,000 0.0
10/03/2021
7.96
 10,620 8.04 8.62 7.96 0 0 0
09/03/2021
7.96
 6,800 7.96 7.96 7.96 0 0 0
08/03/2021
8.04
 6,300 7.88 8.12 7.88 0 0 0
05/03/2021
8.04
 10,180 8.04 8.04 7.80 0 1,000 0.0
04/03/2021
7.80
 8,100 7.47 7.80 7.47 0 0 0
03/03/2021
7.88
 2,500 7.88 7.88 7.88 0 0 0
02/03/2021
7.88
 12,500 7.88 7.88 7.88 5,000 0 0.0
01/03/2021
7.80
 5,200 7.71 7.80 7.63 0 0 0
26/02/2021
7.71
 3,000 7.71 7.71 7.71 0 0 0
25/02/2021
7.71
 8,500 7.39 7.80 7.39 0 0 0
24/02/2021
7.39
 3,020 7.39 7.39 7.39 0 0 0
23/02/2021
7.80
 1,000 7.80 7.80 7.80 200 0 0.0
22/02/2021
7.80
 0 7.80 7.80 7.80 0 0 0
19/02/2021
7.80
 300 7.71 7.80 7.71 0 0 0
18/02/2021
7.63
 3,700 8.04 8.04 7.63 100 0 0.0
17/02/2021
7.80
 5,400 7.22 7.96 7.22 0 100 0.0
09/02/2021
7.80
 0 7.80 7.80 7.80 0 0 0
08/02/2021
7.80
 200 7.80 7.80 7.80 0 0 0
05/02/2021
7.80
 4,600 7.80 8.21 7.80 0 0 0
04/02/2021
7.80
 17,100 6.98 7.80 6.98 0 0 0
03/02/2021
7.39
 1,017 7.39 7.39 7.39 0 100 0.0
02/02/2021
7.14
 1,300 7.39 7.39 7.14 0 900 0.0
01/02/2021
7.39
 0 7.39 7.39 7.39 0 0 0
29/01/2021
7.39
 4,300 7.39 7.39 7.39 0 0 0
28/01/2021
6.89
 4,500 6.89 6.89 6.89 0 0 0
27/01/2021
7.39
 2,400 7.39 7.47 7.39 0 0 0
26/01/2021
8.04
 5,600 7.55 8.04 7.55 0 0 0
25/01/2021
8.21
 0 8.21 8.21 8.21 0 0 0
22/01/2021
8.21
 0 8.21 8.21 8.21 0 0 0
21/01/2021
8.21
 3,100 8.21 8.21 8.21 0 0 0
20/01/2021
7.88
 3,300 7.39 7.96 7.39 0 0 0
19/01/2021
7.96
 8,400 7.96 7.96 7.96 0 0 0
18/01/2021
8.78
 4,980 8.21 8.78 8.21 0 0 0
15/01/2021
8.37
 6,120 8.04 8.37 8.04 0 0 0
14/01/2021
8.04
 16,600 7.63 8.04 7.63 0 0 0
13/01/2021
7.47
 5,700 7.39 7.55 7.39 1,000 0 0.0
12/01/2021
7.22
 30,600 7.63 7.63 7.22 1,600 0 0.0
11/01/2021
7.39
 17,600 7.30 7.39 7.30 2,000 0 0.0
08/01/2021
7.22
 6,300 7.30 7.30 7.22 2,900 1,000 0.0
07/01/2021
7.22
 19,300 7.39 7.47 7.22 0 0 0
06/01/2021
7.39
 75,537 7.55 7.55 7.06 2,000 0 0.0
05/01/2021
7.39
 9,300 7.39 7.39 7.39 0 0 0
04/01/2021
7.71
 16,900 7.71 7.88 7.71 0 0 0
31/12/2020
7.71
 6,210 7.63 7.71 7.63 100 0 0.0
30/12/2020
7.63
 2,300 7.47 7.63 7.47 0 0 0
29/12/2020
7.39
 6,460 7.14 7.39 7.06 0 0 0
28/12/2020
7.14
 600 7.14 7.14 7.14 0 0 0
25/12/2020
7.14
 1,932 7.14 7.14 7.14 0 0 0
24/12/2020
7.14
 1,800 7.39 7.39 7.14 0 0 0
23/12/2020
7.39
 5,400 7.39 7.47 7.39 0 0 0
22/12/2020
7.39
 2,037 7.30 7.39 7.30 0 0 0
21/12/2020
7.14
 8,010 7.80 7.80 7.14 2,500 0 0.0
18/12/2020
7.88
 6,202 7.55 7.88 7.39 0 0 0
17/12/2020
8.04
 400 8.21 8.21 8.04 0 0 0
16/12/2020
8.45
 100 8.45 8.45 8.45 0 0 0
15/12/2020
8.04
 0 8.04 8.04 8.04 0 0 0
14/12/2020
8.04
 900 8.04 8.04 8.04 0 0 0
11/12/2020
7.80
 200 8.21 8.21 7.80 0 0 0
10/12/2020
8.45
 0 8.45 8.45 8.45 0 0 0
09/12/2020
8.45
 600 7.80 8.45 7.80 0 0 0
08/12/2020
8.45
 300 8.53 8.53 8.45 0 0 0
07/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
07/12/2020
8.53
 200 8.21 8.53 8.21 0 0 0
04/12/2020
8.12
 300 8.52 8.52 8.12 0 0 0
03/12/2020
7.89
 500 8.28 8.28 7.89 0 0 0
02/12/2020
7.81
 10,600 7.73 8.44 7.73 10,000 0 0.1
01/12/2020
7.73
 0 7.73 7.73 7.73 0 0 0
30/11/2020
7.73
 0 7.73 7.73 7.73 0 0 0
27/11/2020
7.73
 800 7.57 7.73 7.41 0 0 0
26/11/2020
7.57
 4,000 7.49 7.57 7.49 3,200 0 0.0
25/11/2020
7.57
 0 7.57 7.57 7.57 0 0 0
24/11/2020
7.57
 2,800 7.41 7.65 7.34 1,000 0 0.0
23/11/2020
7.26
 20 7.26 7.26 7.26 0 0 0
20/11/2020
7.26
 100 7.26 7.26 7.26 0 0 0
19/11/2020
7.49
 100 7.49 7.49 7.49 0 0 0
18/11/2020
7.26
 0 7.26 7.26 7.26 0 0 0
17/11/2020
7.26
 6,500 7.10 7.26 7.10 0 0 0
16/11/2020
7.10
 200 7.10 7.10 7.10 0 0 0
13/11/2020
6.94
 200 6.94 6.94 6.94 0 0 0
12/11/2020
6.94
 100 6.94 6.94 6.94 0 0 0
11/11/2020
7.02
 0 7.02 7.02 7.02 0 0 0
10/11/2020
7.02
 210 7.02 7.02 7.02 0 0 0
09/11/2020
7.02
 5,400 6.63 7.02 6.63 0 400 0.0
06/11/2020
7.02
 0 7.02 7.02 7.02 0 0 0
05/11/2020
7.02
 400 7.10 7.10 7.02 0 200 0.0
04/11/2020
6.78
 300 6.78 6.78 6.78 0 0 0
03/11/2020
6.78
 500 6.78 6.78 6.78 0 0 0
02/11/2020
6.55
 0 6.55 6.55 6.55 0 0 0
30/10/2020
6.55
 200 6.55 6.55 6.55 0 0 0
29/10/2020
6.55
 5,500 6.55 6.55 6.47 0 0 0
28/10/2020
6.70
 3,300 6.55 6.70 6.55 0 0 0
27/10/2020
6.55
 700 6.55 6.55 6.55 0 0 0
26/10/2020
6.55
 0 6.55 6.55 6.55 0 0 0
23/10/2020
6.55
 1,810 6.63 6.63 6.55 0 0 0
22/10/2020
6.63
 0 6.63 6.63 6.63 0 0 0
21/10/2020
6.63
 3,900 6.55 6.63 6.55 0 0 0
20/10/2020
6.78
 10 6.78 6.78 6.78 0 0 0
19/10/2020
6.78
 1,900 6.78 6.78 6.78 0 0 0
16/10/2020
6.78
 21,500 6.70 6.78 6.55 0 0 0

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