CTCP Bia Hà Nội - Quảng Bình (bqb)

3.70
0.40
(12.12%)
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
(2024-10-22) 		-0.40 -10.53% 37,465 0 0
2.90
4.20
3.70
2 tháng
(2024-09-23) 		-0.20 -5.56% 46,292 0 0
2.90
4.20
3.70
3 tháng
(2024-08-23) 		-0.20 -5.56% 91,512 22,000 0.1
2.90
4.20
3.70
6 tháng
(2024-05-27) 		0.10 3.03% 474,520 27,500 0.1
2.90
4.60
3.70
12 tháng
(2023-11-27) 		0.40 13.33% 1,895,674 27,500 0.1
2.90
6.60
3.70
24 tháng
(2022-12-02) 		-1 -22.73% 2,127,785 27,500 0.1
2.90
6.60
3.70
36 tháng
(2021-12-07) 		-7 -67.31% 3,615,753 27,600 0.1
2.90
10.40
3.70
60 tháng
(2019-12-18) 		-1.70 -33.33% 4,571,167 27,700 0.1
2.90
12.80
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
3.80
 700 3.50 3.80 3.50 0 0 0
01/07/2024
3.80
 200 3.70 3.80 3.70 0 0 0
28/06/2024
3.70
 10,500 3.40 3.70 3.40 0 300 -0.0
27/06/2024
3.50
 6,200 3.50 3.70 3.40 0 0 0
26/06/2024
3.70
 0 3.70 3.70 3.70 0 0 0
25/06/2024
3.80
 200 3.60 3.80 3.60 0 0 0
24/06/2024
3.80
 13,200 3.40 3.80 3.40 0 0 0
21/06/2024
3.60
 2,300 3.50 3.60 3.50 0 0 0
20/06/2024
3.60
 2,100 3.70 3.70 3.60 0 0 0
19/06/2024
3.70
 5,000 3.70 3.70 3.70 0 0 0
18/06/2024
3.60
 6,610 3.60 3.70 3.60 0 0 0
17/06/2024
3.70
 6,400 3.40 3.70 3.40 0 0 0
14/06/2024
3.40
 23,400 3.80 3.90 3.30 0 0 0
13/06/2024
3.90
 8,600 4 4 3.70 100 0 0.0
12/06/2024
4.10
 30,300 3.60 4.10 3.30 0 0 0
11/06/2024
3.60
 31,400 3.90 3.90 3.60 0 0 0
10/06/2024
4
 28,850 4.70 4.90 4 500 0 0.0
07/06/2024
4.60
 73,020 4 4.60 4 0 0 0
06/06/2024
4
 37,700 4 4 3.90 0 0 0
05/06/2024
3.60
 23,401 3.20 3.60 3.20 200 0 0.0
04/06/2024
3.20
 2,400 3.30 3.30 3.20 0 0 0
03/06/2024
3.20
 1,300 3.30 3.30 3.20 0 0 0
31/05/2024
3.30
 703 3.30 3.30 3.20 0 0 0
30/05/2024
3.10
 2,600 3.10 3.10 3.10 0 0 0
29/05/2024
3.20
 2,300 3.30 3.30 3.20 0 0 0
28/05/2024
3.40
 1,009 3.20 3.40 3.20 0 0 0
27/05/2024
3.30
 100 3.30 3.30 3.30 0 0 0
24/05/2024
3.30
 6,300 3.30 3.30 3.30 0 0 0
23/05/2024
3.30
 200 3.50 3.50 3.30 0 0 0
22/05/2024
3.50
 2,100 3.50 3.50 3.50 100 0 0.0
21/05/2024
3.50
 2,209 3.50 3.50 3.30 0 0 0
20/05/2024
3.60
 2,200 3.60 3.60 3.50 0 0 0
17/05/2024
3.30
 14,000 3.50 3.60 3.20 0 0 0
16/05/2024
3.60
 13,200 3.20 3.60 3.10 0 0 0
15/05/2024
3.40
 15,701 3 3.40 3 0 0 0
14/05/2024
3.20
 50,300 2.90 3.40 2.90 0 0 0
13/05/2024
3
 7,803 3 3 2.90 0 0 0
10/05/2024
3
 15,600 2.90 3 2.80 0 0 0
09/05/2024
3
 6,400 2.90 3 2.90 0 0 0
08/05/2024
2.90
 17,307 3 3.10 2.90 0 0 0
07/05/2024
3
 3,400 3 3 3 0 0 0
06/05/2024
3
 3,600 2.90 3 2.90 0 0 0
03/05/2024
2.90
 7,700 2.90 3 2.90 0 0 0
02/05/2024
2.90
 1,400 3.10 3.10 2.90 0 0 0
26/04/2024
3
 8,829 3.10 3.10 2.80 0 0 0
25/04/2024
3.10
 10,300 3.40 3.40 2.80 0 0 0
24/04/2024
3.50
 66,200 3.10 3.30 3 0 0 0
23/04/2024
3.40
 800 3.50 3.50 3.40 0 0 0
22/04/2024
3.40
 700 3.50 3.50 3.40 0 0 0
19/04/2024
3.20
 43,202 2.90 3.20 2.90 0 0 0
17/04/2024
2.90
 5,800 3.40 3.40 2.90 0 0 0
16/04/2024
3.40
 3,300 3.30 3.50 3.30 0 0 0
15/04/2024
3.50
 20,201 3.50 3.80 3.30 0 0 0
12/04/2024
3.70
 10,400 3.40 3.80 3.40 0 0 0
11/04/2024
3.80
 300 3.80 3.80 3.80 0 0 0
10/04/2024
3.70
 7,100 3.60 3.80 3.30 0 0 0
09/04/2024
4
 10,449 3.80 4 3.60 0 0 0
08/04/2024
4
 1,600 4.30 4.30 4 0 0 0
05/04/2024
4
 8,100 3.80 4 3.50 0 0 0
04/04/2024
3.80
 14,100 3.90 3.90 3.80 0 0 0
03/04/2024
3.80
 16,800 4.20 4.30 3.80 0 0 0
02/04/2024
4
 2,700 4.10 4.20 3.90 0 0 0
01/04/2024
4.20
 11,601 4.30 4.30 4 0 0 0
29/03/2024
4.30
 42,400 5 5 4.10 0 0 0
28/03/2024
4.90
 24,600 4.30 5 4.30 0 0 0
27/03/2024
4.30
 30,800 4.90 5.40 4.30 0 0 0
26/03/2024
4.90
 46,300 4.90 5.70 4.90 0 0 0
25/03/2024
5.70
 16,751 5.70 6.50 5.70 0 0 0
22/03/2024
6
 113,901 7.50 7.50 5.70 0 0 0
21/03/2024
6.60
 108,100 6.60 6.60 6.50 0 0 0
20/03/2024
5.80
 162,800 5.80 5.80 5.70 0 0 0
19/03/2024
5.10
 29,400 5.10 5.10 5 0 0 0
18/03/2024
4.60
 57,800 4.20 4.60 4.20 0 0 0
15/03/2024
4.20
 111,500 3.60 4.20 3.60 0 0 0
14/03/2024
3.80
 10,800 3.60 3.80 3.60 0 0 0
13/03/2024
3.60
 14,600 3.70 3.70 3.60 0 0 0
12/03/2024
3.60
 1,700 3.60 3.60 3.60 0 0 0
11/03/2024
3.60
 60,000 3.60 3.60 3.60 0 0 0
08/03/2024
3.60
 145,800 3.60 3.70 3.60 0 0 0
07/03/2024
3.60
 0 3.60 3.60 3.60 0 0 0
06/03/2024
3.60
 0 3.60 3.60 3.60 0 0 0
05/03/2024
3.60
 1,500 3.60 3.60 3.60 0 0 0
04/03/2024
3.50
 0 3.50 3.50 3.50 0 0 0
01/03/2024
3.50
 100 3.50 3.50 3.50 0 0 0
29/02/2024
3.60
 1,400 3.60 3.60 3.60 0 0 0
28/02/2024
3.60
 0 3.60 3.60 3.60 0 0 0
27/02/2024
3.60
 2,000 3.60 3.60 3.60 0 0 0
26/02/2024
3.40
 0 3.40 3.40 3.40 0 0 0
23/02/2024
3.40
 1,300 3.40 3.40 3.40 0 0 0
22/02/2024
3.40
 0 3.40 3.40 3.40 0 0 0
21/02/2024
3.40
 300 3.40 3.40 3.40 0 0 0
20/02/2024
3.60
 3,500 3.60 3.60 3.60 0 0 0
19/02/2024
3.60
 3,400 3.40 3.60 3.40 0 0 0
16/02/2024
3.40
 0 3.40 3.40 3.40 0 0 0
15/02/2024
3.40
 0 3.40 3.40 3.40 0 0 0
07/02/2024
3.40
 0 3.40 3.40 3.40 0 0 0
06/02/2024
3.40
 0 3.40 3.40 3.40 0 0 0
05/02/2024
3.40
 0 3.40 3.40 3.40 0 0 0
02/02/2024
3.40
 500 3.40 3.40 3.40 0 0 0
01/02/2024
3.60
 0 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |