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)
27/05/2020
6.13
 5 6.13 6.13 6.13 0 0 0
26/05/2020
6.13
 200 6.13 6.13 6.13 200 0 0.0
25/05/2020
6.13
 700 6.13 6.13 6.13 700 0 0.0
22/05/2020
6.57
 100 6.57 6.57 6.57 0 0 0
21/05/2020
6.13
 1,010 6.13 6.13 6.13 0 0 0
20/05/2020
6.65
 100 6.65 6.65 6.65 0 0 0
19/05/2020
6.50
 30 6.50 6.50 6.50 0 0 0
18/05/2020
6.50
 4,300 5.98 6.50 5.98 0 0 0
15/05/2020
5.98
 1,610 5.98 5.98 5.98 0 100 0.0
14/05/2020
5.98
 1,800 5.98 5.98 5.98 0 0 0
13/05/2020
5.98
 900 5.54 5.98 5.54 100 0 0.0
12/05/2020
5.91
 6,000 5.98 5.98 5.91 0 0 0
11/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
08/05/2020
5.91
 300 5.91 5.91 5.91 0 0 0
07/05/2020
5.91
 3,300 5.91 5.98 5.91 0 0 0
06/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
05/05/2020
5.91
 8,300 5.91 5.91 5.91 7,000 0 0.1
04/05/2020
5.91
 9,400 5.98 6.20 5.91 5,700 0 0.0
29/04/2020
5.98
 0 5.98 5.98 5.98 0 0 0
28/04/2020
5.98
 0 5.98 5.98 5.98 0 0 0
27/04/2020
5.98
 0 5.98 5.98 5.98 0 0 0
24/04/2020
5.98
 2,100 6.06 6.06 5.98 0 0 0
23/04/2020
6.28
 100 6.28 6.28 6.28 0 0 0
22/04/2020
6.13
 300 6.13 6.13 6.13 0 0 0
21/04/2020
5.91
 4,100 6.20 6.28 5.91 0 0 0
20/04/2020
6.28
 10,300 5.91 6.28 5.91 8,000 0 0.1
17/04/2020
5.91
 5,910 5.91 6.28 5.91 0 2,800 0.0
16/04/2020
5.83
 4,910 5.17 5.83 5.17 0 0 0
15/04/2020
5.61
 600 5.91 5.91 5.61 200 0 0.0
14/04/2020
5.54
 1,800 5.91 5.91 5.54 0 0 0
13/04/2020
5.91
 2,000 5.91 5.91 5.91 500 0 0.0
10/04/2020
5.91
 510 5.91 5.91 5.91 0 0 0
09/04/2020
5.91
 800 5.91 5.91 5.91 0 0 0
08/04/2020
5.91
 0 5.91 5.91 5.91 0 0 0
07/04/2020
5.91
 200 5.91 5.91 5.91 0 0 0
06/04/2020
5.76
 1,100 5.54 5.76 5.54 0 0 0
03/04/2020
5.54
 2,300 5.54 5.91 5.54 0 0 0
01/04/2020
5.54
 200 5.54 5.54 5.54 0 0 0
31/03/2020
5.17
 1,040 5.24 5.24 5.17 0 0 0
30/03/2020
5.02
 4,500 5.10 5.10 5.02 4,000 0 0.0
27/03/2020
5.10
 3,200 5.17 5.17 5.10 2,100 0 0.0
26/03/2020
5.24
 2,000 5.24 5.24 5.24 2,000 0 0.0
25/03/2020
5.24
 4,200 4.80 5.24 4.80 100 0 0.0
24/03/2020
4.80
 400 4.80 4.80 4.80 0 0 0
23/03/2020
4.80
 5,000 4.80 4.80 4.80 0 0 0
20/03/2020
4.95
 3,000 4.80 5.17 4.80 0 0 0
19/03/2020
4.95
 100 4.95 4.95 4.95 0 0 0
18/03/2020
5.32
 400 5.32 5.32 5.32 0 0 0
17/03/2020
5.32
 3,200 5.32 5.39 5.24 0 0 0
16/03/2020
5.39
 700 5.39 5.39 5.39 0 0 0
13/03/2020
5.39
 2,000 5.39 5.39 5.39 0 2,000 0.0
12/03/2020
5.91
 0 5.91 5.91 5.91 0 0 0
11/03/2020
5.91
 7,600 5.91 5.91 5.91 0 0 0
10/03/2020
5.83
 0 5.83 5.83 5.83 0 0 0
09/03/2020
5.83
 15,900 5.83 5.83 5.83 14,400 0 0.1
06/03/2020
5.98
 0 5.98 5.98 5.98 0 0 0
05/03/2020
5.98
 0 5.98 5.98 5.98 0 0 0
04/03/2020
5.98
 3,500 6.13 6.13 5.98 0 0 0
03/03/2020
6.06
 5,900 6.06 6.20 5.98 0 0 0
02/03/2020
6.20
 2,100 6.20 6.20 6.06 0 0 0
28/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
27/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
26/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
25/02/2020
6.50
 0 6.50 6.50 6.50 0 0 0
24/02/2020
6.50
 600 6.50 6.50 6.50 0 0 0
21/02/2020
6.20
 4,300 6.35 6.35 6.20 0 0 0
20/02/2020
6.35
 1,500 6.35 6.35 6.35 0 0 0
19/02/2020
6.35
 2,000 6.35 6.35 6.35 0 0 0
18/02/2020
6.35
 4,000 6.35 6.35 6.35 0 0 0
17/02/2020
6.35
 3,010 6.35 6.35 6.35 0 0 0
14/02/2020
6.35
 16,800 6.57 6.65 6.35 0 0 0
13/02/2020
6.35
 4,600 6.50 6.87 6.35 0 0 0
12/02/2020
6.72
 3,000 6.72 6.72 6.72 0 0 0
11/02/2020
6.72
 0 6.72 6.72 6.72 0 0 0
10/02/2020
6.72
 500 6.72 6.72 6.72 0 0 0
07/02/2020
6.72
 16,100 7.02 7.02 6.72 0 0 0
06/02/2020
7.02
 3,000 7.02 7.02 7.02 0 0 0
05/02/2020
7.02
 7,500 7.02 7.02 7.02 0 0 0
04/02/2020
6.65
 2,300 6.87 6.87 6.35 0 0 0
03/02/2020
6.50
 8,900 6.80 7.02 6.50 300 0 0.0
31/01/2020
7.09
 400 7.09 7.09 7.09 0 0 0
30/01/2020
7.24
 5,200 7.46 7.46 7.24 0 0 0
22/01/2020
7.39
 2,000 7.39 7.39 7.39 0 0 0
21/01/2020
7.76
 3,100 7.76 7.76 7.76 0 0 0
20/01/2020
7.76
 3,200 7.83 7.83 7.76 0 0 0
17/01/2020
7.83
 100 7.83 7.83 7.83 0 0 0
16/01/2020
7.83
 0 7.83 7.83 7.83 0 0 0
15/01/2020
7.83
 1,500 7.90 7.90 7.83 0 0 0
14/01/2020
8.64
 100 8.64 8.64 8.64 0 0 0
13/01/2020
7.90
 700 7.83 7.90 7.83 0 0 0
10/01/2020
8.49
 0 8.49 8.49 8.49 0 0 0
09/01/2020
8.49
 1,100 7.83 8.49 7.83 0 0 0
08/01/2020
8.27
 0 8.27 8.27 8.27 0 0 0
07/01/2020
8.27
 0 8.27 8.27 8.27 0 0 0
06/01/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/01/2020
8.27
 2,100 8.86 8.86 8.27 0 0 0
02/01/2020
8.27
 2,200 8.27 8.27 8.12 0 0 0
31/12/2019
8.27
 200 8.42 8.42 8.27 0 0 0
30/12/2019
8.49
 0 8.49 8.49 8.49 0 0 0
27/12/2019
8.49
 1,100 8.42 8.49 8.42 0 0 0

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