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
(2024-10-23) 		0 0% 7,821 -3,100 -0.0
11.50
12
11.50
2 tháng
(2024-09-23) 		0.15 1.32% 8,825 -3,300 -0.0
11.35
12
11.50
3 tháng
(2024-08-26) 		0.15 1.32% 9,247 -3,300 -0.0
11.35
12
11.50
6 tháng
(2024-05-27) 		0.15 1.32% 14,285 -3,300 -0.0
11.06
12
11.50
12 tháng
(2023-11-28) 		1.41 13.99% 44,871 -4,549 -0.1
9.70
12.13
11.50
24 tháng
(2022-12-05) 		0.49 4.49% 111,846 -9,349 -0.1
7.86
12.47
11.50
36 tháng
(2021-12-08) 		-0.96 -7.70% 245,196 30,151 0.5
7.86
15.84
11.50
60 tháng
(2019-12-19) 		3.30 40.31% 1,883,900 269,961 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)
23/04/2015
14.74
 2,000 15.04 15.04 13.87 2,000 400 0.1
22/04/2015
15.04
 0 15.04 15.04 15.04 0 0 0
21/04/2015
15.04
 0 15.04 15.04 15.04 0 0 0
20/04/2015
15.04
 700 14.30 15.04 13.87 700 0 0.0
17/04/2015
14.30
 0 14.30 14.30 14.30 0 0 0
16/04/2015
14.30
 400 15.39 16.86 13.87 200 0 0.0
15/04/2015
15.39
 0 15.39 15.39 15.39 0 0 0
14/04/2015
15.39
 200 14.04 15.39 14.52 200 0 0.0
13/04/2015
14.04
 0 14.04 14.04 14.04 0 0 0
10/04/2015
14.04
 400 13.78 14.09 13.87 400 0 0.0
09/04/2015
13.78
 200 14.61 14.61 13.22 100 0 0.0
08/04/2015
14.61
 1,100 13.87 14.61 13.87 100 1,000 -0.0
07/04/2015
13.87
 200 13.31 14.30 13.87 200 0 0.0
06/04/2015
13.31
 6,000 14.52 14.52 13.31 5,400 0 0.2
03/04/2015
14.52
 100 13.65 14.52 14.52 100 0 0.0
02/04/2015
13.65
 1,200 14.74 14.74 13.65 1,000 0 0.0
01/04/2015
14.74
 0 14.74 14.74 14.74 0 0 0
31/03/2015
14.74
 2,400 14.30 15.17 13.83 1,400 0 0.0
30/03/2015
14.30
 1,100 14.52 14.52 13.44 1,100 0 0.0
27/03/2015
14.52
 0 14.52 14.52 14.52 0 0 0
26/03/2015
14.52
 0 14.52 14.52 14.52 0 0 0
25/03/2015
14.52
 800 13.65 14.52 13.65 800 0 0.0
24/03/2015
13.65
 200 13.65 14.30 13.65 100 0 0.0
23/03/2015
13.65
 0 13.65 13.65 13.65 0 0 0
20/03/2015
13.65
 1,000 13.87 13.87 13.00 600 0 0.0
19/03/2015
13.87
 1,600 13.87 13.87 13.44 1,600 0 0.0
18/03/2015
13.87
 700 13.87 13.87 13.87 700 0 0.0
17/03/2015
13.87
 100 14.30 14.30 13.87 0 0 0
16/03/2015
14.30
 6,700 14.74 14.74 14.30 6,700 1,700 0.2
13/03/2015
14.74
 600 15.39 15.60 14.74 500 0 0.0
12/03/2015
15.39
 300 14.74 16.04 13.26 200 0 0.0
11/03/2015
14.74
 0 14.74 14.74 14.74 0 0 0
10/03/2015
14.74
 1,100 14.43 14.74 14.43 1,100 0 0.0
09/03/2015
14.43
 0 14.43 14.43 14.43 0 0 0
06/03/2015
14.43
 0 14.43 14.43 14.43 0 0 0
05/03/2015
14.43
 1,200 14.43 14.95 13.44 200 1,000 -0.0
04/03/2015
14.43
 100 14.09 14.43 14.43 100 0 0.0
03/03/2015
14.09
 10,600 14.22 14.22 13.44 10,600 8,500 0.1
02/03/2015
14.22
 0 14.22 14.22 14.22 0 0 0
27/02/2015
14.22
 9,300 12.96 14.22 12.57 9,300 2,700 0.2
26/02/2015
12.96
 2,400 13.22 13.22 12.57 2,400 1,000 0.0
25/02/2015
13.22
 0 13.22 13.22 13.22 0 0 0
24/02/2015
13.22
 200 12.96 13.22 12.57 200 100 0.0
13/02/2015
12.96
 15,900 12.96 14.09 12.96 14,600 0 0.4
12/02/2015
12.96
 5,100 12.96 12.96 12.96 5,100 2,000 0.1
11/02/2015
12.96
 0 12.96 12.96 12.96 0 0 0
10/02/2015
12.96
 6,200 12.92 12.96 12.57 5,200 1,000 0.1
09/02/2015
12.92
 13,300 12.92 12.96 12.57 13,300 4,000 0.3
06/02/2015
12.92
 0 12.92 12.92 12.92 0 0 0
05/02/2015
12.92
 0 12.92 12.92 12.92 0 0 0
04/02/2015
12.92
 100 12.66 12.92 12.92 100 0 0.0
03/02/2015
12.66
 14,000 12.70 12.70 12.53 14,000 10,600 0.1
02/02/2015
12.70
 0 12.70 12.70 12.70 0 0 0
30/01/2015
12.70
 12,200 12.92 13.00 12.70 12,200 8,200 0.1
29/01/2015
12.92
 10,100 12.92 12.92 12.70 10,100 5,000 0.1
28/01/2015
12.92
 0 12.92 12.92 12.92 0 0 0
27/01/2015
12.92
 8,000 12.92 12.92 12.92 8,000 0 0.2
26/01/2015
12.92
 3,200 12.92 12.92 12.35 3,200 0 0.1
23/01/2015
12.92
 0 12.92 12.92 12.92 0 0 0
22/01/2015
12.92
 200 12.79 12.92 12.92 200 0 0.0
21/01/2015
12.79
 0 12.79 12.79 12.79 0 0 0
20/01/2015
12.79
 100 12.79 12.79 12.79 0 0 0
19/01/2015
12.79
 0 12.79 12.79 12.79 0 0 0
16/01/2015
12.79
 0 12.79 12.79 12.79 0 0 0
15/01/2015
12.79
 0 12.79 12.79 12.79 0 0 0
14/01/2015
12.79
 0 12.79 12.79 12.79 0 0 0
13/01/2015
12.79
 2,600 12.96 12.96 12.14 2,600 1,000 0.0
12/01/2015
12.96
 0 12.96 12.96 12.96 0 0 0
09/01/2015
12.96
 0 12.96 12.96 12.96 0 0 0
08/01/2015
12.96
 500 13.00 13.00 11.70 100 0 0.0
07/01/2015
13.00
 500 13.00 13.00 11.70 100 0 0.0
06/01/2015
13.00
 600 12.87 13.18 11.79 200 0 0.0
05/01/2015
12.87
 100 12.92 12.92 12.87 100 0 0.0
31/12/2014
12.92
 300 13.00 13.78 12.92 300 0 0.0
30/12/2014
13.00
 1,100 13.22 13.22 12.14 100 0 0.0
29/12/2014
13.22
 0 13.22 13.22 13.22 0 0 0
26/12/2014
13.22
 0 13.22 13.22 13.22 0 0 0
25/12/2014
13.22
 100 13.22 13.22 13.22 0 0 0
24/12/2014
13.22
 1,100 13.18 13.22 12.14 100 0 0.0
23/12/2014
13.18
 12,200 13.22 13.22 13.00 12,200 5,000 0.2
22/12/2014
13.22
 500 12.92 13.22 13.00 500 0 0.0
19/12/2014
12.92
 23,600 12.92 12.96 12.92 23,400 4,600 0.6
18/12/2014
12.92
 4,300 12.57 13.00 11.36 4,200 4,100 0.0
17/12/2014
12.57
 1,200 12.74 13.22 12.57 200 0 0.0
16/12/2014
12.74
 10,300 12.79 13.44 12.48 10,300 100 0.3
15/12/2014
12.79
 100 12.44 12.79 12.79 100 0 0.0
12/12/2014
12.44
 1,100 12.14 12.44 11.70 600 0 0.0
11/12/2014
12.14
 8,700 11.70 12.57 11.70 8,700 100 0.2
10/12/2014
11.70
 5,400 11.27 11.70 11.27 4,900 0 0.1
09/12/2014
11.27
 3,000 11.70 11.70 11.27 3,000 0 0.1
08/12/2014
11.70
 4,500 11.27 11.70 10.92 4,100 0 0.1
05/12/2014
11.27
 8,030 11.27 11.31 11.27 8,000 0 0.2
04/12/2014
11.27
 9,700 11.27 11.27 11.27 9,500 2,000 0.2
03/12/2014
11.27
 800 11.23 11.27 11.05 800 0 0.0
02/12/2014
11.23
 0 11.23 11.23 11.23 0 0 0
01/12/2014
11.23
 0 11.23 11.23 11.23 0 0 0
28/11/2014
11.23
 1,600 11.23 11.27 11.05 1,100 0 0.0
27/11/2014
11.23
 600 10.84 11.27 10.97 600 0 0.0
26/11/2014
10.84
 15,200 11.23 11.23 10.19 14,100 5,000 0.2
25/11/2014
11.23
 2,410 10.92 11.27 10.53 900 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |