CTCP Bia Hà Nội - Thanh Hóa (thb)

9.10
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
(2026-08-19) 		0.60 7.06% 4,000 -3,900 0.0
8.50
9.20
9.10
2 tháng
(2026-07-20) 		0.30 3.41% 9,200 -4,800 0.0
8.50
9.20
9.10
3 tháng
(2026-06-22) 		-0.10 -1.09% 14,900 -1,000 0.0
8.50
9.70
9.10
6 tháng
(2026-03-23) 		-0.10 -1.09% 71,600 -1,000 0.0
8.50
10.10
9.10
12 tháng
(2025-09-23) 		0.14 1.53% 123,400 -32,700 -0.3
8.20
10.70
9.10
24 tháng
(2024-09-30) 		-1.96 -17.70% 193,647 -36,800 -0.3
8.20
13.93
9.10
36 tháng
(2023-10-04) 		0.03 0.30% 259,333 -40,549 -0.4
7.66
13.93
9.10
60 tháng
(2021-10-14) 		-3.47 -27.62% 465,148 19,151 0.5
7.66
15.43
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
6.57
 6,800 6.50 6.57 6.50 0 0 0
09/09/2019
6.50
 25 6.50 6.50 6.50 0 0 0
06/09/2019
6.50
 2,010 6.50 6.50 6.50 0 0 0
05/09/2019
6.50
 0 6.50 6.50 6.50 0 0 0
04/09/2019
6.50
 1,000 6.57 6.57 6.50 0 0 0
03/09/2019
6.57
 11,200 6.57 6.57 6.57 0 0 0
30/08/2019
6.57
 1,200 6.57 6.57 6.57 0 0 0
29/08/2019
6.57
 500 6.57 6.57 6.57 0 0 0
28/08/2019
6.57
 0 6.57 6.57 6.57 0 0 0
27/08/2019
6.57
 8,800 6.32 6.57 6.32 0 0 0
26/08/2019
6.32
 7,000 6.32 6.32 6.32 0 0 0
23/08/2019
6.32
 1,400 6.32 6.32 6.32 0 0 0
22/08/2019
6.32
 500 6.32 6.32 6.32 0 0 0
21/08/2019
6.32
 600 6.25 6.32 6.25 0 0 0
20/08/2019
6.25
 500 6.25 6.25 6.25 0 0 0
19/08/2019
6.25
 1,400 6.25 6.25 6.25 0 0 0
16/08/2019
6.25
 10,000 6.25 6.25 6.25 0 0 0
15/08/2019
6.25
 1,600 6.25 6.25 6.25 0 0 0
14/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
13/08/2019
6.25
 500 6.25 6.25 6.25 0 0 0
12/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
09/08/2019
6.25
 2,800 6.25 6.25 6.25 0 0 0
08/08/2019
6.25
 6,500 6.25 6.25 6.25 0 0 0
07/08/2019
6.25
 700 6.25 6.25 6.25 0 0 0
06/08/2019
6.25
 8,200 6.25 6.25 6.13 0 0 0
05/08/2019
6.25
 5,300 6.07 6.25 6.07 0 0 0
02/08/2019
6.07
 0 6.07 6.07 6.07 0 0 0
01/08/2019
6.07
 3,600 6.00 6.07 6.00 0 0 0
31/07/2019
6.00
 2,900 6.00 6.38 6.00 0 0 0
30/07/2019
6.00
 2,910 6.00 6.07 6.00 0 0 0
29/07/2019
6.00
 3,400 6.00 6.00 6.00 0 0 0
26/07/2019
6.00
 100 5.94 6.00 6.00 0 0 0
25/07/2019
5.94
 4,900 5.94 5.94 5.94 0 0 0
24/07/2019
5.94
 6,500 5.94 6.00 5.94 0 0 0
23/07/2019
5.94
 6,000 5.82 5.94 5.88 0 0 0
22/07/2019
5.82
 5,100 5.82 5.82 5.82 0 0 0
19/07/2019
5.82
 100 5.69 5.82 5.82 0 0 0
18/07/2019
5.69
 3,500 5.69 5.69 5.69 0 0 0
17/07/2019
5.69
 2,300 5.63 5.69 5.63 0 0 0
16/07/2019
5.63
 0 5.63 5.63 5.63 0 0 0
15/07/2019
5.63
 2,700 5.69 5.69 5.38 1,800 400 0.0
12/07/2019
5.69
 0 5.69 5.69 5.69 0 0 0
11/07/2019
5.69
 6,900 5.75 5.75 5.32 1,100 6,800 0.0
10/07/2019
5.75
 2,700 5.63 5.75 5.63 400 0 0.0
09/07/2019
5.63
 13,400 5.63 5.63 5.63 0 0 0
08/07/2019
5.63
 3,200 5.69 5.69 5.63 1,000 0 0.0
05/07/2019
5.69
 2,900 5.63 5.69 5.63 800 0 0.0
04/07/2019
5.63
 6,200 5.63 5.63 5.63 0 0 0
03/07/2019
5.63
 2,000 5.69 5.69 5.63 0 0 0
02/07/2019
5.69
 0 5.69 5.69 5.69 0 0 0
01/07/2019
5.69
 400 5.63 5.69 5.69 0 0 0
28/06/2019
5.63
 5,000 5.69 5.69 5.63 0 0 0
27/06/2019
5.69
 0 5.69 5.69 5.69 0 0 0
26/06/2019
5.69
 2,000 5.69 5.69 5.69 0 0 0
25/06/2019
5.69
 7,000 5.75 5.75 5.69 3,000 0 0.0
24/06/2019
5.75
 600 5.75 5.75 5.75 0 0 0
21/06/2019
5.75
 3,000 5.69 5.75 5.69 0 0 0
20/06/2019
5.69
 1,100 5.63 5.69 5.63 0 0 0
19/06/2019
5.63
 1,000 5.63 5.63 5.63 0 0 0
18/06/2019
5.63
 10,000 5.63 5.63 5.63 0 0 0
17/06/2019
5.63
 0 5.63 5.63 5.63 0 0 0
14/06/2019
5.63
 0 5.63 5.63 5.63 0 0 0
13/06/2019
5.63
 4,500 5.63 5.63 5.63 0 0 0
12/06/2019
5.63
 700 5.57 5.88 5.63 0 0 0
11/06/2019
5.57
 200 5.57 5.57 5.57 0 0 0
10/06/2019
5.57
 0 5.57 5.57 5.57 0 0 0
07/06/2019
5.57
 3,510 5.50 5.57 5.50 0 0 0
06/06/2019
5.50
 3,700 6.00 6.00 5.50 0 0 0
05/06/2019
6.00
 22,700 6.13 6.13 5.57 0 0 0
04/06/2019
6.13
 15,700 5.88 6.13 5.44 0 0 0
03/06/2019
5.88
 0 5.88 5.88 5.88 0 0 0
31/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0
30/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0
29/05/2019
5.88
 1,100 5.88 5.88 5.88 0 0 0
28/05/2019
5.88
 3,700 5.75 5.88 5.75 100 0 0.0
27/05/2019
5.75
 900 5.88 5.88 5.75 0 0 0
24/05/2019
5.88
 0 5.88 5.88 5.88 0 0 0
23/05/2019
5.88
 900 5.82 5.88 5.82 200 0 0
22/05/2019
5.82
 4,400 6.38 6.38 5.75 0 0 0
21/05/2019
6.38
 200 6.38 6.38 6.38 0 0 0
20/05/2019
6.38
 1,000 6.63 6.63 6.38 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 30.5%
17/05/2019
6.63
 3,600 6.78 6.78 6.38 1,500 0 0.0
16/05/2019
6.78
 21,700 6.74 7.03 6.74 5,500 0 0.1
15/05/2019
6.74
 21,810 6.74 7.08 6.69 5,000 0 0.1
14/05/2019
6.74
 2,800 6.69 6.74 6.74 1,100 0 0.0
13/05/2019
6.69
 6,300 6.74 6.83 6.69 2,600 0 0.0
10/05/2019
6.74
 4,000 6.78 6.78 6.74 0 0 0
09/05/2019
6.78
 125 6.49 6.78 6.78 0 0 0
08/05/2019
6.49
 0 6.49 6.49 6.49 0 0 0
07/05/2019
6.49
 10,300 6.59 6.83 6.49 0 0 0
06/05/2019
6.59
 200 6.44 6.59 6.59 0 0 0
03/05/2019
6.44
 0 6.44 6.44 6.44 0 0 0
02/05/2019
6.44
 7,315 6.44 7.08 6.44 0 115 0.0
26/04/2019
6.44
 11,900 5.86 6.44 5.86 0 2,800 0.0
25/04/2019
5.86
 4,600 5.86 5.86 5.86 0 4,600 -0.1
24/04/2019
5.86
 9,300 5.86 5.86 5.86 0 8,300 -0.1
23/04/2019
5.86
 13,010 6.10 6.10 5.86 0 5,000 -0.1
22/04/2019
6.10
 6,600 6.10 6.10 6.05 0 6,000 -0.1
19/04/2019
6.10
 0 6.10 6.10 6.10 0 0 0
18/04/2019
6.10
 700 6.15 6.15 6.10 0 0 0

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