CTCP Bia Hà Nội - Thanh Hóa (thb)

11.50
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
(2024-10-28) 		0 0% 7,918 -3,300 -0.0
11.50
12
11.50
2 tháng
(2024-09-26) 		0.15 1.32% 8,923 -3,500 -0.0
11.35
12
11.50
3 tháng
(2024-08-27) 		0.15 1.32% 9,347 -3,500 -0.0
11.35
12
11.50
6 tháng
(2024-05-29) 		0.15 1.32% 14,484 -3,500 -0.0
11.06
12
11.50
12 tháng
(2023-12-01) 		1.41 13.99% 45,071 -4,749 -0.1
9.70
12.13
11.50
24 tháng
(2022-12-06) 		0.49 4.49% 111,546 -9,549 -0.1
7.86
12.47
11.50
36 tháng
(2021-12-13) 		-1.67 -12.69% 245,396 29,951 0.5
7.86
15.84
11.50
60 tháng
(2019-12-23) 		2.13 22.77% 1,870,200 269,761 3.3
5.07
15.84
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2017
9.12
 1,400 9.12 9.12 9.12 1,400 0 0.0
21/04/2017
9.12
 0 9.12 9.12 9.12 0 0 0
20/04/2017: Cổ tức tiền mặt tỉ lệ: 8.5%
20/04/2017
9.12
 3,000 8.84 9.17 9.12 0 0 0
19/04/2017
8.84
 100 8.70 8.84 8.84 0 0 0
18/04/2017
8.70
 0 8.70 8.70 8.70 0 0 0
17/04/2017
8.70
 0 8.70 8.70 8.70 0 0 0
14/04/2017
8.70
 4,300 8.70 8.70 8.70 4,300 2,000 0.0
13/04/2017
8.70
 0 8.70 8.70 8.70 0 0 0
12/04/2017
8.70
 6,000 8.70 8.70 8.70 4,500 0 0.1
11/04/2017
8.70
 0 8.70 8.70 8.70 0 0 0
10/04/2017
8.70
 2,000 8.84 8.84 8.70 1,500 0 0.0
07/04/2017
8.84
 0 8.84 8.84 8.84 0 0 0
05/04/2017
8.84
 0 8.84 8.84 8.84 0 0 0
04/04/2017
8.84
 100 8.70 8.84 8.84 0 0 0
03/04/2017
8.70
 2,500 8.70 8.75 8.70 1,700 0 0.0
31/03/2017
8.70
 100 8.70 8.70 8.70 100 0 0.0
30/03/2017
8.70
 0 8.70 8.70 8.70 0 0 0
29/03/2017
8.70
 0 8.70 8.70 8.70 0 0 0
28/03/2017
8.70
 3,100 8.75 8.75 8.70 3,100 0 0.1
27/03/2017
8.75
 100 8.75 8.75 8.75 0 0 0
24/03/2017
8.75
 300 8.75 8.75 8.75 0 0 0
23/03/2017
8.75
 100 8.75 8.75 8.75 100 0 0.0
22/03/2017
8.75
 100 8.75 8.75 8.75 0 0 0
21/03/2017
8.75
 100 8.75 8.75 8.75 0 0 0
20/03/2017
8.75
 200 8.70 8.84 8.75 0 0 0
17/03/2017
8.70
 0 8.70 8.70 8.70 0 0 0
16/03/2017
8.70
 0 8.70 8.70 8.70 0 0 0
15/03/2017
8.70
 6,600 8.75 8.84 8.70 300 0 0.0
14/03/2017
8.75
 1,200 8.75 8.75 8.75 0 0 0
13/03/2017
8.75
 33,800 8.80 8.80 8.60 100 0 0.0
10/03/2017
8.80
 0 8.80 8.80 8.80 0 0 0
09/03/2017
8.80
 1,500 8.65 9.03 8.80 0 0 0
08/03/2017
8.65
 1,720 8.60 8.70 8.65 1,100 0 0.0
07/03/2017
8.60
 20,100 8.60 8.60 8.60 16,700 0 0.3
06/03/2017
8.60
 9,300 8.80 8.80 8.60 9,300 7,900 0.0
03/03/2017
8.80
 100 8.80 8.80 8.80 0 100 -0.0
02/03/2017
8.80
 65,600 8.65 8.80 8.60 62,500 0 1.1
01/03/2017
8.65
 24,400 8.60 8.70 8.65 24,400 0 0.4
28/02/2017
8.60
 2,600 8.51 8.60 8.51 2,400 0 0.0
27/02/2017
8.51
 3,800 8.36 8.60 8.51 3,200 200 0.1
24/02/2017
8.36
 0 8.36 8.36 8.36 0 0 0
23/02/2017
8.36
 67,300 8.70 8.70 8.36 67,000 67,300 -0.0
22/02/2017
8.70
 129,200 8.60 8.75 8.46 129,200 126,800 0.0
21/02/2017
8.60
 1,500 8.60 8.60 8.41 1,500 0 0.0
20/02/2017
8.60
 0 8.60 8.60 8.60 0 0 0
17/02/2017
8.60
 14,600 8.60 8.60 8.60 14,600 13,700 0.0
16/02/2017
8.60
 4,000 8.41 8.60 8.36 4,000 0 0.1
15/02/2017
8.41
 27,300 8.36 8.75 8.32 21,100 17,000 0.1
14/02/2017
8.36
 7,600 8.36 8.84 8.36 200 0 0.0
13/02/2017
8.36
 2,600 8.60 8.60 8.36 0 0 0
10/02/2017
8.60
 3,100 8.80 9.32 8.36 200 0 0.0
09/02/2017
8.80
 2,500 8.80 8.80 8.17 100 0 0.0
08/02/2017
8.80
 2,800 8.75 8.89 8.36 100 0 0.0
07/02/2017
8.75
 2,700 9.03 9.03 8.60 0 0 0
06/02/2017
9.03
 7,300 9.08 9.08 8.65 4,700 0 0.1
03/02/2017
9.08
 400 8.75 9.08 8.75 200 0 0.0
02/02/2017
8.75
 22,900 8.65 8.75 8.41 11,400 22,800 -0.2
25/01/2017
8.65
 37,300 8.60 9.03 8.36 23,200 20,000 0.1
24/01/2017
8.60
 0 8.60 8.60 8.60 0 0 0
23/01/2017
8.60
 1,100 8.27 8.60 8.27 100 0 0.0
20/01/2017
8.27
 300 8.27 8.27 8.27 300 0 0.0
19/01/2017
8.27
 10,500 8.36 9.03 8.27 100 9,500 -0.2
18/01/2017
8.36
 13,800 8.36 8.36 8.17 11,800 10,100 0.0
17/01/2017
8.36
 200 8.36 8.60 8.36 100 100 0
16/01/2017
8.36
 15,000 8.32 8.36 8.13 10,100 14,900 -0.1
13/01/2017
8.32
 800 8.32 8.32 8.32 0 0 0
12/01/2017
8.32
 23,800 8.27 8.36 8.17 10,200 12,500 -0.0
11/01/2017
8.27
 9,000 8.13 8.27 7.98 5,500 0 0.1
10/01/2017
8.13
 31,900 8.27 8.27 8.13 29,900 5,300 0.4
09/01/2017
8.27
 7,000 8.36 8.36 8.27 6,400 0 0.1
06/01/2017
8.36
 18,000 8.27 8.60 8.13 10,700 0 0.2
05/01/2017
8.27
 3,900 8.13 8.65 8.13 3,800 0 0.1
04/01/2017
8.13
 8,600 7.98 8.22 7.65 200 0 0.0
03/01/2017
7.98
 9,100 8.80 8.80 7.93 1,100 0 0.0
30/12/2016
8.80
 0 8.80 8.80 8.80 0 0 0
29/12/2016
8.80
 100 8.22 8.80 8.80 100 0 0.0
28/12/2016
8.22
 5,580 8.60 8.80 7.89 200 0 0.0
27/12/2016
8.60
 15,600 8.36 8.60 7.89 200 0 0.0
26/12/2016
8.36
 900 8.36 8.70 8.36 100 0 0.0
23/12/2016
8.36
 13,000 8.32 8.51 8.17 0 0 0
22/12/2016
8.32
 5,300 8.46 8.99 7.70 300 0 0.0
21/12/2016
8.46
 11,000 8.99 8.99 8.46 0 0 0
20/12/2016
8.99
 100 8.65 8.99 8.99 100 0 0.0
19/12/2016
8.65
 301 8.51 8.75 8.51 200 0 0.0
16/12/2016
8.51
 9,300 8.46 8.89 7.79 300 100 0.0
15/12/2016
8.46
 8,200 8.80 8.80 8.22 100 0 0.0
14/12/2016
8.80
 200 8.56 8.80 8.80 100 0 0.0
13/12/2016
8.56
 21,600 8.36 8.56 8.32 0 0 0
12/12/2016
8.36
 15,300 8.84 8.84 8.03 0 300 -0.0
09/12/2016
8.84
 1,100 8.99 9.27 8.84 1,100 0 0.0
08/12/2016
8.99
 22,100 8.36 8.99 8.36 0 21,100 -0.4
07/12/2016
8.36
 13,100 8.56 8.56 7.74 1,000 0 0.0
06/12/2016
8.56
 4,800 9.46 9.46 8.56 100 100 0
05/12/2016
9.46
 9,200 9.56 9.56 8.65 0 300 -0.0
02/12/2016
9.56
 0 9.56 9.56 9.56 0 0 0
01/12/2016
9.56
 300 9.56 9.56 8.65 100 100 0
30/11/2016
9.56
 0 9.56 9.56 9.56 0 0 0
29/11/2016
9.56
 0 9.56 9.56 9.56 0 0 0
28/11/2016
9.56
 1,600 9.08 9.56 9.32 0 0 0
25/11/2016
9.08
 2,400 9.13 9.13 8.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |