CTCP Bia Hà Nội - Quảng Bình (bqb)

3.90
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
(2026-09-08) 		0.20 5.56% 9,000 0 0
3.30
4
3.90
2 tháng
(2026-08-10) 		-0.10 -2.56% 19,100 0 0
3.30
4
3.90
3 tháng
(2026-07-10) 		0.30 8.57% 24,800 0 0
3.30
4.10
3.90
6 tháng
(2026-04-13) 		-0.60 -13.64% 73,000 0 0
3.30
4.50
3.90
12 tháng
(2025-10-13) 		-0.70 -15.56% 390,900 -500 0.0
3.30
5.10
3.90
24 tháng
(2024-10-18) 		0 0% 2,635,081 -26,400 -0.1
2.90
5.10
3.90
36 tháng
(2023-10-24) 		0.30 8.57% 4,452,580 1,100 0.0
2.90
6.60
3.90
60 tháng
(2021-11-03) 		-2.40 -38.71% 6,743,062 1,300 0.0
2.90
12.80
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2025
4.60
 200 4.70 4.70 4.60 0 0 0
29/12/2025
4.20
 10,200 4 4.40 4 0 0 0
26/12/2025
4
 400 4.20 4.20 4 0 300 0.0
25/12/2025
3.80
 100 3.80 3.80 3.80 0 0 0
24/12/2025
4.30
 400 4.30 4.30 4.10 0 200 0.0
23/12/2025
4.40
 700 4.50 4.50 4.20 0 0 0
22/12/2025
4.10
 2,000 3.90 4.10 3.90 0 0 0
19/12/2025
4.30
 2,600 3.80 4.30 3.60 0 0 0
18/12/2025
4.10
 100 4.10 4.10 4.10 0 0 0
17/12/2025
4.30
 400 4.30 4.30 4.30 0 0 0
16/12/2025
4.30
 500 3.90 4.30 3.80 0 0 0
15/12/2025
4.40
 100 4.40 4.40 4.40 0 0 0
12/12/2025
4.40
 300 4.40 4.40 4.40 0 0 0
11/12/2025
4.40
 100 4.40 4.40 4.40 0 0 0
10/12/2025
4.40
 300 4.20 4.40 4.20 0 0 0
09/12/2025
4.40
 100 4.40 4.40 4.40 0 0 0
08/12/2025
4.40
 400 4.50 4.50 4.30 0 0 0
05/12/2025
4.40
 500 4.90 4.90 4 0 0 0
04/12/2025
4.30
 200 4.30 4.30 4.30 0 0 0
03/12/2025
3.90
 300 3.80 4.30 3.80 0 0 0
02/12/2025
4.40
 600 4.40 4.40 4.40 0 0 0
01/12/2025
4.50
 100 4.50 4.50 4.50 0 0 0
28/11/2025
4.50
 2,200 4.50 4.50 4.10 0 0 0
27/11/2025
4.40
 2,300 4.40 4.50 4.30 0 0 0
26/11/2025
4.40
 600 4.40 4.50 4.40 0 0 0
25/11/2025
4.40
 800 4.50 4.50 4.30 0 0 0
24/11/2025
4.50
 600 4.80 4.80 4 0 0 0
21/11/2025
4.50
 800 4.20 4.50 4 0 0 0
20/11/2025
4.60
 0 4.60 4.60 4.60 0 0 0
19/11/2025
4.40
 200 4.80 4.80 4.40 0 0 0
18/11/2025
4.50
 3,800 4.50 4.50 4.30 0 0 0
17/11/2025
4.40
 400 4.40 4.40 4.10 0 0 0
14/11/2025
4.50
 4,100 4.40 4.80 4.40 0 0 0
13/11/2025
5.10
 0 5.10 5.10 5.10 0 0 0
12/11/2025
4.90
 300 5.20 5.20 4.90 0 0 0
11/11/2025
4.60
 0 4.60 4.60 4.60 0 0 0
10/11/2025
4.60
 0 4.60 4.60 4.60 0 0 0
07/11/2025
4.60
 0 4.60 4.60 4.60 0 0 0
06/11/2025
4.50
 300 4.80 4.80 4.50 0 0 0
05/11/2025
4.20
 0 4.20 4.20 4.20 0 0 0
04/11/2025
4.20
 1,100 5 5 3.80 0 0 0
03/11/2025
4.40
 100 4.40 4.40 4.40 0 0 0
31/10/2025
4.40
 200 4.30 4.40 4.30 0 0 0
30/10/2025
4.10
 400 4.90 4.90 4.10 0 0 0
29/10/2025
4.50
 0 4.50 4.50 4.50 0 0 0
28/10/2025
4.40
 600 4.50 4.50 4.40 0 0 0
27/10/2025
4.40
 100 4.40 4.40 4.40 0 0 0
24/10/2025
4.40
 400 4.40 4.40 4.40 0 0 0
23/10/2025
4.30
 300 4.30 4.30 4.30 0 0 0
22/10/2025
4.40
 400 4.50 4.50 4.40 0 0 0
21/10/2025
4.60
 6,800 4.20 4.60 4 0 0 0
20/10/2025
4.60
 0 4.60 4.60 4.60 0 0 0
17/10/2025
4.70
 600 4.60 4.70 4.60 0 0 0
16/10/2025
4.60
 1,400 4.40 4.60 4.40 0 0 0
15/10/2025
4.40
 0 4.40 4.40 4.40 0 0 0
14/10/2025
4.40
 300 4.40 4.50 4.40 0 0 0
13/10/2025
4.50
 0 4.50 4.50 4.50 0 0 0
10/10/2025
4.50
 0 4.50 4.50 4.50 0 0 0
09/10/2025
4.60
 200 4.30 4.60 4.30 0 0 0
08/10/2025
4.30
 200 4.30 4.30 4.30 0 0 0
07/10/2025
4.30
 2,400 4.30 4.30 4.30 0 0 0
06/10/2025
4.80
 100 4.80 4.80 4.80 0 0 0
03/10/2025
4.80
 0 4.80 4.80 4.80 0 0 0
02/10/2025
4.80
 200 4.80 4.80 4.80 0 0 0
01/10/2025
4.80
 100 4.80 4.80 4.80 0 0 0
30/09/2025
4.60
 400 4.10 4.60 4.10 0 0 0
29/09/2025
4.60
 0 4.60 4.60 4.60 0 0 0
26/09/2025
4.50
 400 4.60 4.90 4.50 0 0 0
25/09/2025
4.50
 200 4.50 4.50 4.50 0 0 0
24/09/2025
4.60
 1,600 4.40 4.70 4.10 0 0 0
23/09/2025
4.70
 0 4.70 4.70 4.70 0 0 0
22/09/2025
4.70
 100 4.70 4.70 4.70 0 0 0
19/09/2025
4.60
 1,600 4.50 4.60 4.30 0 0 0
18/09/2025
4.30
 400 4.60 4.60 4.30 0 0 0
17/09/2025
4.60
 800 4.60 4.70 4.60 0 0 0
16/09/2025
4.50
 3,800 4.60 5 4.50 0 0 0
15/09/2025
4.60
 3,900 5 5 4.30 0 0 0
12/09/2025
4.70
 700 5 5 4.40 0 0 0
11/09/2025
4.60
 2,200 4.70 4.70 4.20 0 0 0
10/09/2025
4.60
 1,600 4.70 5 4.40 0 0 0
09/09/2025
4.50
 1,500 4.70 4.70 4.30 0 0 0
08/09/2025
4.60
 300 4.70 4.70 4.50 0 0 0
05/09/2025
4.70
 500 4.40 4.70 4.40 0 0 0
04/09/2025
4.70
 11,300 4.90 4.90 4.30 0 0 0
03/09/2025
4.90
 1,000 4.60 4.90 4.60 0 0 0
29/08/2025
4.80
 6,500 4.60 4.80 4.60 0 0 0
28/08/2025
4.50
 700 4.90 4.90 4.50 0 0 0
27/08/2025
4.60
 300 4.60 4.60 4.60 0 0 0
26/08/2025
4.50
 400 4.80 4.80 4.50 0 0 0
25/08/2025
4.50
 0 4.50 4.50 4.50 0 0 0
22/08/2025
4.40
 1,900 5 5 4.40 0 0 0
21/08/2025
5
 200 5 5 5 0 0 0
20/08/2025
4.60
 1,300 5.10 5.10 4.30 0 0 0
19/08/2025
4.50
 4,600 4.40 4.50 4.40 0 0 0
18/08/2025
4.50
 2,400 4.40 4.50 4.40 0 0 0
15/08/2025
4.50
 3,000 4.50 4.50 4.40 0 0 0
14/08/2025
4.50
 1,500 4.50 4.50 4.40 0 0 0
13/08/2025
4.40
 4,700 4.40 4.50 4.20 0 0 0
12/08/2025
4.50
 1,200 4.50 4.50 4.50 0 0 0
11/08/2025
4.20
 1,000 4.50 4.50 4.20 0 0 0

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