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)
15/03/2017
8.23
 6,600 8.37 8.37 8.23 300 0 0.0
14/03/2017
8.28
 1,200 8.28 8.28 8.28 0 0 0
13/03/2017
8.28
 33,800 8.14 8.28 8.14 100 0 0.0
10/03/2017
8.32
 0 8.32 8.32 8.32 0 0 0
09/03/2017
8.32
 1,500 8.55 8.55 8.32 0 0 0
08/03/2017
8.19
 1,720 8.19 8.23 8.19 1,100 0 0.0
07/03/2017
8.14
 20,100 8.14 8.14 8.14 16,700 0 0.3
06/03/2017
8.14
 9,300 8.14 8.14 8.14 9,300 7,900 0.0
03/03/2017
8.32
 100 8.32 8.32 8.32 0 100 0.0
02/03/2017
8.32
 65,600 8.14 8.32 8.14 62,500 0 1.1
01/03/2017
8.19
 24,400 8.19 8.23 8.19 24,400 0 0.4
28/02/2017
8.14
 2,600 8.10 8.14 8.05 2,400 0 0.0
27/02/2017
8.05
 3,800 8.10 8.14 8.05 3,200 200 0.1
24/02/2017
7.92
 0 7.92 7.92 7.92 0 0 0
23/02/2017
7.92
 67,300 8.01 8.01 7.92 67,000 67,300 0.0
22/02/2017
8.23
 129,200 8.14 8.28 8.01 129,200 126,800 0.0
21/02/2017
8.14
 1,500 7.96 8.14 7.96 1,500 0 0.0
20/02/2017
8.14
 0 8.14 8.14 8.14 0 0 0
17/02/2017
8.14
 14,600 8.14 8.14 8.14 14,600 13,700 0.0
16/02/2017
8.14
 4,000 7.92 8.14 7.92 4,000 0 0.1
15/02/2017
7.96
 27,300 8.28 8.28 7.87 21,100 17,000 0.1
14/02/2017
7.92
 7,600 8.05 8.37 7.92 200 0 0.0
13/02/2017
7.92
 2,600 8.05 8.14 7.92 0 0 0
10/02/2017
8.14
 3,100 8.59 8.82 7.92 200 0 0.0
09/02/2017
8.32
 2,500 7.73 8.32 7.73 100 0 0.0
08/02/2017
8.32
 2,800 8.41 8.41 7.92 100 0 0.0
07/02/2017
8.28
 2,700 8.41 8.41 8.14 0 0 0
06/02/2017
8.55
 7,300 8.19 8.59 8.19 4,700 0 0.1
03/02/2017
8.59
 400 8.59 8.59 8.28 200 0 0.0
02/02/2017
8.28
 22,900 7.96 8.28 7.96 11,400 22,800 -0.2
25/01/2017
8.19
 37,300 7.92 8.55 7.92 23,200 20,000 0.1
24/01/2017
8.14
 0 8.14 8.14 8.14 0 0 0
23/01/2017
8.14
 1,100 7.92 8.14 7.82 100 0 0.0
20/01/2017
7.82
 300 7.82 7.82 7.82 300 0 0.0
19/01/2017
7.82
 10,500 8.55 8.55 7.82 100 9,500 -0.2
18/01/2017
7.92
 13,800 7.73 7.92 7.73 11,800 10,100 0.0
17/01/2017
7.92
 200 8.14 8.14 7.92 100 100 0
16/01/2017
7.92
 15,000 7.69 7.92 7.69 10,100 14,900 -0.1
13/01/2017
7.87
 800 7.87 7.87 7.87 0 0 0
12/01/2017
7.87
 23,800 7.73 7.92 7.73 10,200 12,500 0.0
11/01/2017
7.82
 9,000 7.69 7.82 7.55 5,500 0 0.1
10/01/2017
7.69
 31,900 7.69 7.82 7.69 29,900 5,300 0.4
09/01/2017
7.82
 7,000 7.82 7.87 7.82 6,400 0 0.1
06/01/2017
7.92
 18,000 7.92 8.14 7.69 10,700 0 0.2
05/01/2017
7.82
 3,900 8.19 8.19 7.69 3,800 0 0.1
04/01/2017
7.69
 8,600 7.78 7.78 7.24 200 0 0.0
03/01/2017
7.55
 9,100 7.82 7.87 7.51 1,100 0 0.0
30/12/2016
8.32
 0 8.32 8.32 8.32 0 0 0
29/12/2016
8.32
 100 8.32 8.32 8.32 100 0 0.0
28/12/2016
7.78
 5,580 8.32 8.32 7.46 200 0 0.0
27/12/2016
8.14
 15,600 7.87 8.14 7.46 200 0 0.0
26/12/2016
7.92
 900 8.23 8.23 7.92 100 0 0.0
23/12/2016
7.92
 13,000 7.87 8.05 7.73 0 0 0
22/12/2016
7.87
 5,300 8.32 8.50 7.28 300 0 0.0
21/12/2016
8.01
 11,000 8.05 8.14 8.01 0 0 0
20/12/2016
8.50
 100 8.50 8.50 8.50 100 0 0.0
19/12/2016
8.19
 301 8.28 8.28 8.05 200 0 0.0
16/12/2016
8.05
 9,300 8.41 8.41 7.37 300 100 0.0
15/12/2016
8.01
 8,200 7.92 8.05 7.78 100 0 0.0
14/12/2016
8.32
 200 8.32 8.32 8.32 100 0 0.0
13/12/2016
8.10
 21,600 7.87 8.10 7.87 0 0 0
12/12/2016
7.92
 15,300 8.14 8.14 7.60 0 300 0.0
09/12/2016
8.37
 1,100 8.77 8.77 8.37 1,100 0 0.0
08/12/2016
8.50
 22,100 7.92 8.50 7.92 0 21,100 -0.4
07/12/2016
7.92
 13,100 7.69 7.92 7.33 1,000 0 0.0
06/12/2016
8.10
 4,800 8.59 8.59 8.10 100 100 0
05/12/2016
8.96
 9,200 8.19 8.96 8.19 0 300 0.0
02/12/2016
9.05
 0 9.05 9.05 9.05 0 0 0
01/12/2016
9.05
 300 8.19 9.05 8.19 100 100 0
30/11/2016
9.05
 0 9.05 9.05 9.05 0 0 0
29/11/2016
9.05
 0 9.05 9.05 9.05 0 0 0
28/11/2016
9.05
 1,600 8.82 9.05 8.82 0 0 0
25/11/2016
8.59
 2,400 8.14 8.59 8.01 100 0 0.0
24/11/2016
8.64
 1,700 8.37 8.64 8.37 100 0 0.0
23/11/2016
8.59
 19,600 8.82 8.87 8.59 0 11,700 -0.2
22/11/2016
9.00
 14,400 8.77 9.00 8.59 0 5,700 -0.1
21/11/2016
8.82
 4,300 8.14 8.82 8.14 100 1,900 0.0
18/11/2016
8.59
 3,200 8.59 8.59 8.14 100 0 0.0
17/11/2016
8.28
 15,600 7.82 8.37 7.55 200 0 0.0
16/11/2016
8.37
 39,410 8.59 8.73 8.37 0 0 0
15/11/2016
9.27
 2,300 9.45 9.50 8.50 0 100 0.0
14/11/2016
9.32
 7,400 9.27 9.50 8.50 200 0 0.0
11/11/2016
9.36
 37,000 10.36 10.36 9.36 900 5,600 -0.1
10/11/2016
10.36
 64,100 10.76 11.08 10.36 0 39,900 -0.9
09/11/2016
10.36
 85,000 10.40 10.45 9.54 0 22,100 -0.5
08/11/2016
9.50
 81,411 9.72 9.72 8.87 0 55,100 -1.1
07/11/2016
8.87
 36,900 8.23 8.87 7.69 100 17,600 -0.3
04/11/2016
8.10
 3,600 8.10 8.14 8.10 0 0 0
03/11/2016
8.19
 4,900 8.19 8.19 8.19 0 0 0
02/11/2016
8.28
 11,000 8.41 8.41 8.10 8,000 10,900 -0.1
01/11/2016
8.96
 35,811 8.23 9.05 8.23 600 28,500 -0.6
31/10/2016
8.23
 25,700 7.92 8.87 7.92 200 22,800 -0.4
28/10/2016
8.10
 4,100 7.87 8.10 7.87 100 0 0.0
27/10/2016
8.14
 0 8.14 8.14 8.14 0 0 0
26/10/2016
8.14
 0 8.14 8.14 8.14 0 0 0
25/10/2016
8.14
 200 7.69 8.14 7.69 100 100 0
24/10/2016
7.69
 0 7.69 7.69 7.69 0 0 0
21/10/2016
7.69
 200 7.28 7.69 7.28 100 100 0
20/10/2016
7.92
 100 7.92 7.92 7.92 100 0 0.0
19/10/2016
7.69
 100 7.69 7.69 7.69 0 0 0

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