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)
07/08/2019
6.07
 700 6.07 6.07 6.07 0 0 0
06/08/2019
6.07
 8,200 5.95 6.07 5.95 0 0 0
05/08/2019
6.07
 5,300 5.89 6.07 5.89 0 0 0
02/08/2019
5.89
 0 5.89 5.89 5.89 0 0 0
01/08/2019
5.89
 3,600 5.83 5.89 5.83 0 0 0
31/07/2019
5.83
 2,900 6.19 6.19 5.83 0 0 0
30/07/2019
5.83
 2,910 5.83 5.89 5.83 0 0 0
29/07/2019
5.83
 3,400 5.83 5.83 5.83 0 0 0
26/07/2019
5.83
 100 5.83 5.83 5.83 0 0 0
25/07/2019
5.77
 4,900 5.77 5.77 5.77 0 0 0
24/07/2019
5.77
 6,500 5.77 5.83 5.77 0 0 0
23/07/2019
5.77
 6,000 5.71 5.77 5.71 0 0 0
22/07/2019
5.65
 5,100 5.65 5.65 5.65 0 0 0
19/07/2019
5.65
 100 5.65 5.65 5.65 0 0 0
18/07/2019
5.53
 3,500 5.53 5.53 5.53 0 0 0
17/07/2019
5.53
 2,300 5.47 5.53 5.47 0 0 0
16/07/2019
5.47
 0 5.47 5.47 5.47 0 0 0
15/07/2019
5.47
 2,700 5.53 5.53 5.22 1,800 400 0.0
12/07/2019
5.53
 0 5.53 5.53 5.53 0 0 0
11/07/2019
5.53
 6,900 5.47 5.53 5.16 1,100 6,800 0.0
10/07/2019
5.59
 2,700 5.47 5.59 5.47 400 0 0.0
09/07/2019
5.47
 13,400 5.47 5.47 5.47 0 0 0
08/07/2019
5.47
 3,200 5.47 5.47 5.47 1,000 0 0.0
05/07/2019
5.53
 2,900 5.47 5.53 5.47 800 0 0.0
04/07/2019
5.47
 6,200 5.47 5.47 5.47 0 0 0
03/07/2019
5.47
 2,000 5.47 5.47 5.47 0 0 0
02/07/2019
5.53
 0 5.53 5.53 5.53 0 0 0
01/07/2019
5.53
 400 5.53 5.53 5.53 0 0 0
28/06/2019
5.47
 5,000 5.47 5.47 5.47 0 0 0
27/06/2019
5.53
 0 5.53 5.53 5.53 0 0 0
26/06/2019
5.53
 2,000 5.53 5.53 5.53 0 0 0
25/06/2019
5.53
 7,000 5.59 5.59 5.53 3,000 0 0.0
24/06/2019
5.59
 600 5.59 5.59 5.59 0 0 0
21/06/2019
5.59
 3,000 5.53 5.59 5.53 0 0 0
20/06/2019
5.53
 1,100 5.47 5.53 5.47 0 0 0
19/06/2019
5.47
 1,000 5.47 5.47 5.47 0 0 0
18/06/2019
5.47
 10,000 5.47 5.47 5.47 0 0 0
17/06/2019
5.47
 0 5.47 5.47 5.47 0 0 0
14/06/2019
5.47
 0 5.47 5.47 5.47 0 0 0
13/06/2019
5.47
 4,500 5.47 5.47 5.47 0 0 0
12/06/2019
5.47
 700 5.71 5.71 5.47 0 0 0
11/06/2019
5.41
 200 5.41 5.41 5.41 0 0 0
10/06/2019
5.41
 0 5.41 5.41 5.41 0 0 0
07/06/2019
5.41
 3,510 5.34 5.41 5.34 0 0 0
06/06/2019
5.34
 3,700 5.34 5.34 5.34 0 0 0
05/06/2019
5.83
 22,700 5.41 5.83 5.41 0 0 0
04/06/2019
5.95
 15,700 5.34 5.95 5.28 0 0 0
03/06/2019
5.71
 0 5.71 5.71 5.71 0 0 0
31/05/2019
5.71
 0 5.71 5.71 5.71 0 0 0
30/05/2019
5.71
 0 5.71 5.71 5.71 0 0 0
29/05/2019
5.71
 1,100 5.71 5.71 5.71 0 0 0
28/05/2019
5.71
 3,700 5.59 5.71 5.59 100 0 0.0
27/05/2019
5.59
 900 5.59 5.59 5.59 0 0 0
24/05/2019
5.71
 0 5.71 5.71 5.71 0 0 0
23/05/2019
5.71
 900 5.65 5.71 5.65 0 0 0
22/05/2019
5.65
 4,400 6.07 6.07 5.59 0 0 0
21/05/2019
6.19
 200 6.19 6.19 6.19 0 0 0
20/05/2019
6.19
 1,000 6.44 6.44 6.19 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 30.5%
17/05/2019
6.44
 3,600 6.19 6.50 6.19 1,500 0 0.0
16/05/2019
6.59
 21,700 6.54 6.83 6.54 5,500 0 0.1
15/05/2019
6.54
 21,810 6.59 6.87 6.49 5,000 0 0.1
14/05/2019
6.54
 2,800 6.54 6.54 6.54 1,100 0 0.0
13/05/2019
6.49
 6,300 6.54 6.64 6.49 2,600 0 0.0
10/05/2019
6.54
 4,000 6.54 6.54 6.54 0 0 0
09/05/2019
6.59
 125 6.59 6.59 6.59 0 0 0
08/05/2019
6.31
 0 6.31 6.31 6.31 0 0 0
07/05/2019
6.31
 10,300 6.35 6.64 6.31 0 0 0
06/05/2019
6.40
 200 6.40 6.40 6.40 0 0 0
03/05/2019
6.26
 0 6.26 6.26 6.26 0 0 0
02/05/2019
6.26
 7,315 6.87 6.87 6.26 0 115 0.0
26/04/2019
6.26
 11,900 5.69 6.26 5.69 0 2,800 0.0
25/04/2019
5.69
 4,600 5.69 5.69 5.69 0 4,600 -0.1
24/04/2019
5.69
 9,300 5.69 5.69 5.69 0 8,300 -0.1
23/04/2019
5.69
 13,010 5.88 5.88 5.69 0 5,000 -0.1
22/04/2019
5.93
 6,600 5.88 5.93 5.88 0 6,000 -0.1
19/04/2019
5.93
 0 5.93 5.93 5.93 0 0 0
18/04/2019
5.93
 700 5.93 5.93 5.93 0 0 0
17/04/2019
5.97
 3,410 5.40 5.97 5.40 0 3,200 0.0
16/04/2019
5.97
 17,500 5.97 5.97 5.97 0 9,700 -0.1
12/04/2019
6.07
 5,300 6.07 6.07 6.02 0 1,000 0.0
11/04/2019
6.12
 9,320 6.16 6.16 6.12 0 9,300 -0.1
10/04/2019
6.16
 5,400 6.16 6.16 6.16 0 0 0
09/04/2019
5.93
 64,910 5.88 5.93 5.88 0 0 0
08/04/2019
5.40
 5,600 5.40 5.40 5.40 0 0 0
05/04/2019
4.93
 32,400 4.74 4.93 4.74 0 17,900 -0.2
04/04/2019
4.50
 40,700 4.50 4.50 4.46 0 37,100 -0.4
03/04/2019
4.50
 13,500 4.55 4.55 4.50 0 7,500 -0.1
02/04/2019
4.60
 87,100 4.74 4.79 4.60 0 77,500 -0.8
01/04/2019
4.36
 37,300 4.03 4.36 4.03 0 21,700 -0.2
29/03/2019
3.98
 53,600 4.03 4.03 3.98 0 51,500 -0.4
28/03/2019
4.03
 28,200 4.03 4.03 4.03 0 28,200 -0.2
27/03/2019
4.03
 8,900 4.03 4.03 4.03 0 8,900 -0.1
26/03/2019
4.03
 12,300 4.17 4.17 4.03 0 11,300 -0.1
25/03/2019
4.03
 3,500 4.03 4.03 4.03 0 3,500 0.0
22/03/2019
4.03
 7,200 4.08 4.08 4.03 0 6,200 -0.1
21/03/2019
4.22
 13,700 4.22 4.22 4.22 0 13,700 -0.1
20/03/2019
4.22
 7,030 4.22 4.22 4.22 0 7,000 -0.1
19/03/2019
4.31
 2,500 4.31 4.31 4.31 0 2,500 0.0
18/03/2019
4.31
 0 4.31 4.31 4.31 0 0 0
15/03/2019
4.31
 45,000 4.31 4.31 4.31 0 45,000 -0.4

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