CTCP Bia Hà Nội - Thanh Hóa (thb)

11.70
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
(2024-08-21) 		0 0% 400 0 0
11.70
11.70
11.70
2 tháng
(2024-07-22) 		-0.10 -0.85% 1,700 0 0
11.70
11.90
11.70
3 tháng
(2024-06-24) 		0.20 1.74% 3,200 100 0.0
11.50
11.90
11.70
6 tháng
(2024-03-25) 		0.40 3.54% 12,400 0 -0
11.30
12.40
11.70
12 tháng
(2023-09-26) 		2.70 30% 68,800 -1,149 -0.0
8.10
12.50
11.70
24 tháng
(2022-10-03) 		-0.59 -4.81% 112,231 -5,949 -0.1
8.10
12.86
11.70
36 tháng
(2021-10-06) 		-0.78 -6.23% 275,876 61,051 0.9
8.10
16.33
11.70
60 tháng
(2019-10-17) 		4.42 60.76% 2,318,139 264,861 3.3
5.23
16.33
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
8.75
 5,600 8.30 8.75 8.10 5,600 0 0.1
24/04/2014
8.30
 0 8.30 8.30 8.30 0 0 0
23/04/2014
8.30
 1,100 7.93 8.30 7.61 300 0 0.0
22/04/2014
7.93
 1,600 8.67 8.67 7.93 0 0 0
21/04/2014
8.67
 1,500 8.71 8.71 7.93 500 0 0.0
18/04/2014
8.71
 1,100 8.87 8.87 8.34 100 0 0.0
17/04/2014
8.87
 2,300 8.95 8.95 8.26 1,200 2,200 -0.0
16/04/2014
8.95
 1,600 8.95 8.95 8.14 600 0 0.0
15/04/2014
8.95
 2,000 8.71 8.95 8.67 1,500 100 0.0
14/04/2014
8.71
 300 8.75 8.95 8.71 300 100 0.0
11/04/2014
8.75
 200 8.83 8.83 8.14 100 0 0.0
10/04/2014
8.83
 900 8.54 8.87 7.93 500 0 0.0
08/04/2014
8.54
 1,200 8.62 8.87 7.93 400 0 0.0
07/04/2014
8.62
 400 8.38 8.91 7.73 300 0 0.0
04/04/2014
8.38
 1,600 9.23 9.23 8.38 1,000 0 0.0
03/04/2014
9.23
 0 9.23 9.23 9.23 0 0 0
02/04/2014
9.23
 1,300 9.36 9.36 8.75 800 0 0.0
01/04/2014
9.36
 0 9.36 9.36 9.36 0 0 0
31/03/2014
9.36
 800 9.48 9.97 9.28 700 0 0.0
28/03/2014
9.48
 5,500 9.93 9.93 8.95 700 0 0.0
27/03/2014
9.93
 19,300 9.15 10.05 8.75 11,800 0 0.3
26/03/2014
9.15
 2,200 9.28 9.28 8.54 0 0 0
25/03/2014
9.28
 1,100 9.28 9.28 8.95 0 0 0
24/03/2014
9.28
 1,400 9.28 9.28 9.15 1,300 0 0.0
21/03/2014
9.28
 300 9.15 9.36 9.19 200 0 0.0
20/03/2014
9.15
 1,100 9.36 9.36 9.15 100 0 0.0
19/03/2014
9.36
 400 9.36 9.36 9.28 100 0 0.0
18/03/2014
9.36
 7,300 9.28 9.56 8.95 5,200 0 0.1
17/03/2014
9.28
 1,300 9.36 9.36 9.28 0 0 0
14/03/2014
9.36
 2,700 9.36 9.36 8.95 1,500 0 0.0
13/03/2014
9.36
 800 9.76 9.76 9.15 0 0 0
12/03/2014
9.76
 600 9.76 9.76 9.07 100 0 0.0
11/03/2014
9.76
 0 9.76 9.76 9.76 0 0 0
10/03/2014
9.76
 0 9.76 9.76 9.76 0 0 0
07/03/2014
9.76
 6,100 9.76 9.85 9.36 5,700 500 0.1
06/03/2014
9.76
 3,400 9.48 9.85 9.28 3,400 0 0.1
05/03/2014
9.48
 4,900 9.97 9.97 9.36 3,900 0 0.1
04/03/2014
9.97
 0 9.97 9.97 9.97 0 0 0
03/03/2014
9.97
 0 9.97 9.97 9.97 0 0 0
28/02/2014
9.97
 4,600 9.97 9.97 8.99 2,600 0 0.1
27/02/2014
9.97
 700 9.60 9.97 8.75 600 0 0.0
26/02/2014
9.60
 0 9.60 9.60 9.60 0 0 0
25/02/2014
9.60
 7,100 9.68 9.68 8.83 100 0 0.0
24/02/2014
9.68
 1,700 9.32 9.76 8.95 1,100 0 0.0
21/02/2014
9.32
 0 9.32 9.32 9.32 0 0 0
20/02/2014
9.32
 200 9.36 9.36 8.75 100 0 0.0
19/02/2014
9.36
 1,060 9.32 9.72 9.28 300 0 0.0
18/02/2014
9.32
 12,940 9.15 9.36 9.03 1,200 9,500 -0.2
17/02/2014
9.15
 10,100 9.28 10.17 8.58 3,000 0 0.1
14/02/2014
9.28
 19,000 8.46 9.28 8.46 5,200 0 0.1
13/02/2014
8.46
 900 8.91 8.91 8.46 0 500 -0.0
12/02/2014
8.91
 400 8.54 8.91 8.54 400 100 0.0
11/02/2014
8.54
 8,000 8.67 8.95 8.14 2,300 0 0.0
10/02/2014
8.67
 2,000 8.54 8.75 8.34 1,000 0 0.0
07/02/2014
8.54
 5,600 8.54 8.54 7.73 5,200 0 0.1
06/02/2014
8.54
 16,200 7.93 8.54 7.93 15,700 2,000 0.3
27/01/2014
7.93
 4,800 7.73 7.93 7.73 4,300 0 0.1
24/01/2014
7.73
 14,100 7.53 7.93 7.73 13,300 0 0.3
23/01/2014
7.53
 2,700 7.53 7.57 7.53 1,500 0 0.0
22/01/2014
7.53
 0 7.53 7.53 7.53 0 0 0
21/01/2014
7.53
 1,500 7.49 7.57 7.32 1,100 0 0.0
20/01/2014
7.49
 600 7.49 7.49 7.32 100 0 0.0
17/01/2014
7.49
 300 7.53 7.53 7.32 100 0 0.0
16/01/2014
7.53
 1,200 7.53 7.77 7.53 1,100 0 0.0
15/01/2014
7.53
 2,700 7.61 7.65 7.32 1,300 800 0.0
14/01/2014
7.61
 100 7.49 7.61 7.61 100 0 0.0
13/01/2014
7.49
 100 7.69 7.69 7.49 0 0 0
10/01/2014
7.69
 1,200 7.73 7.73 7.53 1,200 1,000 0.0
09/01/2014
7.73
 1,610 7.69 7.73 7.53 1,600 0 0.0
08/01/2014
7.69
 0 7.69 7.69 7.69 0 0 0
07/01/2014
7.69
 1,800 7.49 7.69 7.53 1,500 0 0.0
06/01/2014
7.49
 1,200 7.32 7.49 7.44 1,100 0 0.0
03/01/2014
7.32
 4,100 7.32 7.32 7.32 0 0 0
02/01/2014
7.32
 17,400 7.16 7.53 7.28 3,700 0 0.1
31/12/2013
7.16
 1,600 7.00 7.32 7.16 1,400 0 0.0
30/12/2013
7.00
 10,500 7.12 7.32 7.00 10,400 4,000 0.1
27/12/2013
7.12
 4,000 6.92 7.12 7.12 4,000 0 0.1
26/12/2013
6.92
 5,000 7.12 7.12 6.92 5,000 5,000 0
25/12/2013
7.12
 17,000 6.92 7.12 6.92 15,700 5,000 0.2
24/12/2013
6.92
 21,500 6.51 6.92 6.71 21,400 0 0.4
23/12/2013
6.51
 7,900 6.14 6.75 6.51 7,900 6,000 0.0
20/12/2013
6.14
 1,100 6.79 6.79 6.14 0 0 0
19/12/2013
6.79
 100 6.71 6.79 6.79 0 0 0
18/12/2013
6.71
 13,100 6.51 6.71 6.59 12,800 0 0.2
17/12/2013
6.51
 100 6.31 6.51 6.51 0 0 0
16/12/2013
6.31
 300 6.51 6.51 6.31 0 300 -0.0
13/12/2013
6.51
 0 6.51 6.51 6.51 0 0 0
12/12/2013
6.51
 100 6.63 6.63 6.51 100 0 0.0
11/12/2013
6.63
 15,800 6.51 6.71 6.51 13,900 0 0.2
10/12/2013
6.51
 1,500 6.63 6.63 6.51 1,300 0 0.0
09/12/2013
6.63
 1,100 6.51 6.63 6.31 800 0 0.0
06/12/2013
6.51
 6,420 6.55 6.55 6.47 3,000 2,500 0.0
05/12/2013
6.55
 200 6.51 6.63 6.55 100 0 0.0
04/12/2013
6.51
 3,600 6.27 6.51 6.51 3,400 0 0.1
03/12/2013
6.27
 2,100 6.55 6.55 6.27 1,000 0 0.0
02/12/2013
6.55
 700 6.39 6.55 6.51 500 0 0.0
29/11/2013
6.39
 1,100 6.63 6.63 6.39 100 0 0.0
28/11/2013
6.63
 0 6.63 6.63 6.63 0 0 0
27/11/2013
6.63
 200 6.67 6.67 6.63 200 0 0.0
26/11/2013
6.67
 5,100 6.59 6.71 6.51 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |