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)
26/12/2019
8.42
 4,900 8.42 8.42 8.42 0 4,900 -0.1
25/12/2019
8.49
 27,400 8.79 8.79 8.42 3,000 5,300 0.0
24/12/2019
8.79
 1,800 8.42 8.79 8.35 0 0 0
23/12/2019
8.86
 6,500 8.49 8.86 8.49 0 2,300 0.0
20/12/2019
8.49
 3,700 7.83 8.49 7.83 0 0 0
19/12/2019
7.76
 10,200 7.61 8.35 7.61 0 0 0
18/12/2019
7.61
 4,400 7.61 7.98 7.53 100 0 0.0
17/12/2019
7.61
 6,100 7.98 7.98 7.53 0 0 0
16/12/2019
7.98
 9,300 8.12 8.12 7.98 0 4,000 0.0
13/12/2019
8.12
 3,900 7.61 8.12 7.61 0 100 0.0
12/12/2019
8.12
 8,200 8.12 8.12 8.12 0 5,000 -0.1
11/12/2019
8.12
 6,700 8.27 8.42 8.12 0 0 0
10/12/2019
7.98
 9,010 8.42 8.86 7.98 0 0 0
09/12/2019
8.42
 3,200 9.16 9.16 8.42 0 0 0
06/12/2019
9.16
 2,700 9.31 9.31 8.72 0 0 0
05/12/2019
8.86
 7,400 8.86 8.86 8.86 6,900 0 0.1
04/12/2019
8.86
 2,000 8.86 8.86 8.86 0 0 0
03/12/2019
8.42
 20,300 7.76 8.42 7.76 1,400 0 0.0
02/12/2019
8.05
 11,600 8.42 8.42 8.05 500 0 0.0
29/11/2019
8.86
 3,400 8.86 8.86 8.86 0 0 0
28/11/2019: Cổ tức tiền mặt tỉ lệ: 26.3%
28/11/2019
9.45
 9,600 9.60 9.60 9.23 0 0 0
27/11/2019
8.99
 84,330 9.11 9.11 8.81 0 0 0
26/11/2019
9.11
 36,800 9.11 9.23 9.05 0 0 0
25/11/2019
9.11
 31,500 8.99 9.29 8.99 2,100 0 0.0
22/11/2019
8.81
 11,700 9.05 9.11 8.75 0 0 0
21/11/2019
9.11
 41,600 8.44 9.11 8.44 0 0 0
20/11/2019
8.44
 11,200 8.44 8.50 8.32 0 0 0
19/11/2019
8.50
 28,135 8.50 8.50 8.44 100 3,200 0.0
18/11/2019
8.50
 19,600 8.44 8.50 8.38 0 0 0
15/11/2019
8.14
 2,900 8.14 8.14 7.90 0 0 0
14/11/2019
8.08
 700 8.08 8.44 8.08 0 400 0.0
13/11/2019
8.08
 1,600 8.08 8.08 8.08 0 0 0
12/11/2019
8.02
 0 8.02 8.02 8.02 0 0 0
11/11/2019
8.02
 6,900 8.02 8.02 8.02 0 6,900 -0.1
08/11/2019
8.02
 4,535 8.38 8.38 8.02 0 0 0
07/11/2019
8.38
 0 8.38 8.38 8.38 0 0 0
06/11/2019
8.38
 6,000 8.38 8.38 8.38 0 0 0
05/11/2019
8.50
 0 8.50 8.50 8.50 0 0 0
04/11/2019
8.50
 6,700 8.62 8.69 8.44 0 0 0
01/11/2019
8.50
 2,100 8.38 8.50 8.38 0 0 0
31/10/2019
8.14
 2,100 7.77 8.14 7.77 0 0 0
30/10/2019
7.71
 5,600 7.05 7.71 7.05 0 0 0
29/10/2019
7.05
 4,100 6.98 7.11 6.98 0 0 0
28/10/2019
6.98
 100 6.98 6.98 6.98 0 0 0
25/10/2019
6.74
 500 6.74 6.74 6.74 0 0 0
24/10/2019
6.74
 0 6.74 6.74 6.74 0 0 0
23/10/2019
6.74
 500 6.74 6.74 6.74 0 0 0
22/10/2019
6.74
 13,800 6.68 6.74 6.68 0 0 0
21/10/2019
6.68
 4,600 6.68 6.68 6.68 0 0 0
18/10/2019
6.68
 2,700 6.98 6.98 6.68 0 0 0
17/10/2019
6.68
 5,200 6.68 6.68 6.68 0 0 0
16/10/2019
6.68
 0 6.68 6.68 6.68 0 0 0
15/10/2019
6.68
 4,000 6.68 6.68 6.68 0 0 0
14/10/2019
6.62
 2,300 6.62 6.62 6.62 0 2,300 0.0
11/10/2019
6.62
 3,700 6.62 7.23 6.62 0 1,500 0.0
10/10/2019
6.62
 3,800 6.68 6.68 6.62 0 3,800 0.0
09/10/2019
7.23
 0 7.23 7.23 7.23 0 0 0
08/10/2019
7.23
 10 7.23 7.23 7.23 0 0 0
07/10/2019
7.23
 600 7.23 7.23 7.23 0 0 0
04/10/2019
6.98
 100 6.98 6.98 6.98 0 0 0
03/10/2019
6.62
 0 6.62 6.62 6.62 0 0 0
02/10/2019
6.62
 5,600 6.62 6.62 6.62 0 0 0
01/10/2019
6.62
 10,900 6.62 6.62 6.62 0 0 0
30/09/2019
6.62
 14,700 6.62 6.62 6.62 0 0 0
27/09/2019
6.62
 2,135 6.38 6.62 6.38 0 0 0
26/09/2019
6.19
 3,100 6.68 6.68 6.19 0 0 0
25/09/2019
6.68
 3,600 6.68 6.68 6.68 0 0 0
24/09/2019
6.68
 0 6.68 6.68 6.68 0 0 0
23/09/2019
6.68
 700 6.68 6.68 6.68 0 0 0
20/09/2019
6.68
 3,000 6.68 6.68 6.68 0 0 0
19/09/2019
6.68
 3,200 6.68 6.68 6.68 0 0 0
18/09/2019
6.38
 500 6.38 6.38 6.38 0 0 0
17/09/2019
6.38
 0 6.38 6.38 6.38 0 0 0
16/09/2019
6.38
 1,000 6.38 6.38 6.38 0 0 0
13/09/2019
6.38
 500 6.38 6.38 6.38 0 0 0
12/09/2019
6.38
 2,700 6.38 6.38 6.38 0 0 0
11/09/2019
6.38
 1,000 6.38 6.38 6.38 0 0 0
10/09/2019
6.38
 6,800 6.32 6.38 6.32 0 0 0
09/09/2019
6.32
 25 6.32 6.32 6.32 0 0 0
06/09/2019
6.32
 2,010 6.32 6.32 6.32 0 0 0
05/09/2019
6.32
 0 6.32 6.32 6.32 0 0 0
04/09/2019
6.32
 1,000 6.32 6.32 6.32 0 0 0
03/09/2019
6.38
 11,200 6.38 6.38 6.38 0 0 0
30/08/2019
6.38
 1,200 6.38 6.38 6.38 0 0 0
29/08/2019
6.38
 500 6.38 6.38 6.38 0 0 0
28/08/2019
6.38
 0 6.38 6.38 6.38 0 0 0
27/08/2019
6.38
 8,800 6.13 6.38 6.13 0 0 0
26/08/2019
6.13
 7,000 6.13 6.13 6.13 0 0 0
23/08/2019
6.13
 1,400 6.13 6.13 6.13 0 0 0
22/08/2019
6.13
 500 6.13 6.13 6.13 0 0 0
21/08/2019
6.13
 600 6.07 6.13 6.07 0 0 0
20/08/2019
6.07
 500 6.07 6.07 6.07 0 0 0
19/08/2019
6.07
 1,400 6.07 6.07 6.07 0 0 0
16/08/2019
6.07
 10,000 6.07 6.07 6.07 0 0 0
15/08/2019
6.07
 1,600 6.07 6.07 6.07 0 0 0
14/08/2019
6.07
 0 6.07 6.07 6.07 0 0 0
13/08/2019
6.07
 500 6.07 6.07 6.07 0 0 0
12/08/2019
6.07
 0 6.07 6.07 6.07 0 0 0
09/08/2019
6.07
 2,800 6.07 6.07 6.07 0 0 0
08/08/2019
6.07
 6,500 6.07 6.07 6.07 0 0 0

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