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)
15/10/2020
6.78
 53,710 7.10 7.10 6.78 10 0 0.0
14/10/2020
7.10
 15,520 7.26 7.34 7.10 0 0 0
13/10/2020
7.26
 1,800 7.26 7.34 7.26 0 0 0
12/10/2020
7.57
 1,200 7.18 7.57 7.18 100 0 0.0
09/10/2020
7.10
 900 7.10 7.10 7.10 0 0 0
08/10/2020
7.10
 3,300 7.65 7.65 7.10 0 0 0
07/10/2020
7.73
 300 7.73 7.73 7.73 0 0 0
06/10/2020
7.73
 700 7.73 7.73 7.73 0 0 0
05/10/2020
7.73
 8,300 7.49 7.73 7.49 0 0 0
02/10/2020
7.26
 4,800 7.26 7.26 7.26 0 0 0
01/10/2020
7.34
 520 7.26 7.34 7.26 0 0 0
30/09/2020
7.49
 200 7.26 7.49 7.26 0 0 0
29/09/2020
7.49
 1,400 7.26 7.49 7.26 0 0 0
28/09/2020
7.26
 500 7.26 7.26 7.26 0 0 0
25/09/2020
7.10
 100 7.10 7.10 7.10 0 0 0
24/09/2020
7.65
 20 7.65 7.65 7.65 0 0 0
23/09/2020
7.65
 0 7.65 7.65 7.65 0 0 0
22/09/2020
7.65
 2,840 7.26 7.89 7.18 0 0 0
21/09/2020
7.89
 1,200 7.26 7.89 7.18 0 0 0
18/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
17/09/2020
7.89
 2,500 8.60 8.60 7.26 0 0 0
16/09/2020
7.89
 1 7.89 7.89 7.89 0 0 0
15/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
14/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
11/09/2020
7.89
 10 7.89 7.89 7.89 0 0 0
10/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
09/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
08/09/2020
7.89
 10 7.89 7.89 7.89 0 0 0
07/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
04/09/2020
7.89
 100 7.89 7.89 7.89 0 0 0
03/09/2020
7.49
 927 7.89 7.89 7.49 300 700 0.0
01/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
31/08/2020
8.12
 2,740 7.49 8.12 7.49 0 0 0
28/08/2020
8.28
 201 8.28 8.28 8.28 0 0 0
27/08/2020
7.81
 100 7.81 7.81 7.81 0 0 0
26/08/2020
7.10
 3,100 7.73 7.73 7.10 0 0 0
25/08/2020
7.81
 200 7.81 7.81 7.81 0 0 0
24/08/2020
7.97
 1,740 8.83 8.83 7.49 0 0 0
21/08/2020
8.05
 300 8.05 8.28 8.05 0 0 0
20/08/2020
8.91
 100 8.91 8.91 8.91 0 0 0
19/08/2020
8.20
 700 9.39 9.39 7.81 0 0 0
18/08/2020
8.68
 200 8.05 8.68 8.05 0 0 0
17/08/2020
8.05
 0 8.05 8.05 8.05 0 0 0
14/08/2020
8.05
 710 8.60 8.60 7.18 0 0 0
13/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
12/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
11/08/2020
7.89
 1,110 7.26 7.89 7.26 0 0 0
10/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
07/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
06/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
05/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
04/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
03/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
31/07/2020
7.89
 500 7.89 7.89 7.89 0 0 0
30/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
29/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
28/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
27/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
24/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
23/07/2020
8.60
 1,100 8.52 8.60 8.52 1,000 0 0.0
22/07/2020
8.20
 0 8.20 8.20 8.20 0 0 0
21/07/2020
8.20
 0 8.20 8.20 8.20 0 0 0
20/07/2020
8.20
 600 8.20 8.20 8.20 0 0 0
17/07/2020
8.68
 300 9.39 9.39 8.68 0 0 0
16/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
15/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
14/07/2020
8.60
 10 8.60 8.60 8.60 0 0 0
13/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
10/07/2020
8.60
 100 8.60 8.60 8.60 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7%
09/07/2020
8.12
 0 8.12 8.12 8.12 0 0 0
08/07/2020
8.12
 0 8.12 8.12 8.12 0 0 0
07/07/2020
8.12
 1,000 8.35 8.35 8.12 300 0 0.0
06/07/2020
8.49
 2,410 8.49 8.49 8.42 100 0 0.0
03/07/2020
8.42
 1,000 8.42 8.42 8.42 0 0 0
02/07/2020
8.12
 110 8.12 8.12 8.12 0 0 0
01/07/2020
7.39
 1,010 7.39 7.39 7.39 0 0 0
30/06/2020
7.31
 3,600 7.31 7.31 7.16 2,400 0 0.0
29/06/2020
7.31
 2,200 7.39 7.39 7.31 1,700 0 0.0
26/06/2020
7.46
 2,100 7.39 7.53 7.39 0 0 0
25/06/2020
7.31
 5,500 7.46 7.46 7.24 0 900 0.0
24/06/2020
7.24
 0 7.24 7.24 7.24 0 0 0
23/06/2020
7.24
 6,000 7.24 7.39 7.24 4,000 1,000 0.0
22/06/2020
7.24
 500 7.24 7.24 7.24 0 0 0
19/06/2020
7.24
 2,500 7.09 7.24 7.09 0 0 0
18/06/2020
7.09
 6,300 6.87 7.09 6.87 0 500 0.0
17/06/2020
6.80
 3,300 7.09 7.09 6.80 0 0 0
16/06/2020
7.09
 600 7.31 7.31 7.09 0 0 0
15/06/2020
7.09
 5,500 7.09 7.16 7.09 500 4,500 0.0
12/06/2020
6.94
 0 6.94 6.94 6.94 0 0 0
11/06/2020
6.94
 500 7.61 7.61 6.94 0 0 0
10/06/2020
7.31
 3,300 7.31 7.31 7.31 0 0 0
09/06/2020
7.31
 3,900 7.24 7.31 7.24 0 0 0
08/06/2020
6.65
 7,210 6.65 7.16 6.65 0 2,000 0.0
05/06/2020
6.57
 10,700 6.13 6.57 6.13 0 0 0
04/06/2020
5.98
 6,300 5.91 5.98 5.91 0 0 0
03/06/2020
5.91
 3,500 5.98 5.98 5.91 2,000 0 0.0
02/06/2020
5.91
 0 5.91 5.91 5.91 0 0 0
01/06/2020
5.91
 3,000 6.13 6.13 5.91 2,000 0 0.0
29/05/2020
6.43
 0 6.43 6.43 6.43 0 0 0
28/05/2020
6.43
 200 6.13 6.43 6.13 100 0 0.0

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