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)
17/03/2015
13.12
 100 13.12 13.12 13.12 0 0 0
16/03/2015
13.53
 6,700 13.53 13.53 13.53 6,700 1,700 0.2
13/03/2015
13.94
 600 14.76 14.76 13.94 500 0 0.0
12/03/2015
14.56
 300 15.17 15.17 12.55 200 0 0.0
11/03/2015
13.94
 0 13.94 13.94 13.94 0 0 0
10/03/2015
13.94
 1,100 13.66 13.94 13.66 1,100 0 0.0
09/03/2015
13.66
 0 13.66 13.66 13.66 0 0 0
06/03/2015
13.66
 0 13.66 13.66 13.66 0 0 0
05/03/2015
13.66
 1,200 14.15 14.15 12.71 200 1,000 0.0
04/03/2015
13.66
 100 13.66 13.66 13.66 100 0 0.0
03/03/2015
13.33
 10,600 12.71 13.33 12.71 10,600 8,500 0.1
02/03/2015
13.45
 0 13.45 13.45 13.45 0 0 0
27/02/2015
13.45
 9,300 11.89 13.45 11.89 9,300 2,700 0.2
26/02/2015
12.26
 2,400 11.89 12.26 11.89 2,400 1,000 0.0
25/02/2015
12.51
 0 12.51 12.51 12.51 0 0 0
24/02/2015
12.51
 200 11.89 12.51 11.89 200 100 0.0
13/02/2015
12.26
 15,900 12.30 13.33 12.26 14,600 0 0.4
12/02/2015
12.26
 5,100 12.26 12.26 12.26 5,100 2,000 0.1
11/02/2015
12.26
 0 12.26 12.26 12.26 0 0 0
10/02/2015
12.26
 6,200 11.89 12.26 11.89 5,200 1,000 0.1
09/02/2015
12.22
 13,300 11.89 12.26 11.89 13,300 4,000 0.3
06/02/2015
12.22
 0 12.22 12.22 12.22 0 0 0
05/02/2015
12.22
 0 12.22 12.22 12.22 0 0 0
04/02/2015
12.22
 100 12.22 12.22 12.22 100 0 0.0
03/02/2015
11.98
 14,000 11.89 11.98 11.85 14,000 10,600 0.1
02/02/2015
12.02
 0 12.02 12.02 12.02 0 0 0
30/01/2015
12.02
 12,200 12.30 12.30 12.02 12,200 8,200 0.1
29/01/2015
12.22
 10,100 12.02 12.22 12.02 10,100 5,000 0.1
28/01/2015
12.22
 0 12.22 12.22 12.22 0 0 0
27/01/2015
12.22
 8,000 12.22 12.22 12.22 8,000 0 0.2
26/01/2015
12.22
 3,200 11.69 12.22 11.69 3,200 0 0.1
23/01/2015
12.22
 0 12.22 12.22 12.22 0 0 0
22/01/2015
12.22
 200 12.22 12.22 12.22 200 0 0.0
21/01/2015
12.10
 0 12.10 12.10 12.10 0 0 0
20/01/2015
12.10
 100 12.10 12.10 12.10 0 0 0
19/01/2015
12.10
 0 12.10 12.10 12.10 0 0 0
16/01/2015
12.10
 0 12.10 12.10 12.10 0 0 0
15/01/2015
12.10
 0 12.10 12.10 12.10 0 0 0
14/01/2015
12.10
 0 12.10 12.10 12.10 0 0 0
13/01/2015
12.10
 2,600 11.48 12.10 11.48 2,600 1,000 0.0
12/01/2015
12.26
 0 12.26 12.26 12.26 0 0 0
09/01/2015
12.26
 0 12.26 12.26 12.26 0 0 0
08/01/2015
12.26
 500 11.11 12.26 11.07 100 0 0.0
07/01/2015
12.30
 500 11.11 12.30 11.07 100 0 0.0
06/01/2015
12.30
 600 12.47 12.47 11.16 200 0 0.0
05/01/2015
12.18
 100 12.18 12.18 12.18 100 0 0.0
31/12/2014
12.22
 300 13.04 13.04 12.22 300 0 0.0
30/12/2014
12.30
 1,100 11.48 12.30 11.48 100 0 0.0
29/12/2014
12.51
 0 12.51 12.51 12.51 0 0 0
26/12/2014
12.51
 0 12.51 12.51 12.51 0 0 0
25/12/2014
12.51
 100 12.51 12.51 12.51 0 0 0
24/12/2014
12.51
 1,100 11.48 12.51 11.48 100 0 0.0
23/12/2014
12.47
 12,200 12.47 12.47 12.30 12,200 5,000 0.2
22/12/2014
12.51
 500 12.30 12.51 12.30 500 0 0.0
19/12/2014
12.22
 23,600 12.26 12.26 12.22 23,400 4,600 0.6
18/12/2014
12.22
 4,300 12.06 12.30 10.75 4,200 4,100 0.0
17/12/2014
11.89
 1,200 11.89 12.51 11.89 200 0 0.0
16/12/2014
12.06
 10,300 12.10 12.71 11.81 10,300 100 0.3
15/12/2014
12.10
 100 12.10 12.10 12.10 100 0 0.0
12/12/2014
11.77
 1,100 11.07 11.77 11.07 600 0 0.0
11/12/2014
11.48
 8,700 11.07 11.89 11.07 8,700 100 0.2
10/12/2014
11.07
 5,400 10.66 11.07 10.66 4,900 0 0.1
09/12/2014
10.66
 3,000 10.66 10.66 10.66 3,000 0 0.1
08/12/2014
11.07
 4,500 10.66 11.07 10.34 4,100 0 0.1
05/12/2014
10.66
 8,030 10.66 10.70 10.66 8,000 0 0.2
04/12/2014
10.66
 9,700 10.66 10.66 10.66 9,500 2,000 0.2
03/12/2014
10.66
 800 10.46 10.66 10.46 800 0 0.0
02/12/2014
10.62
 0 10.62 10.62 10.62 0 0 0
01/12/2014
10.62
 0 10.62 10.62 10.62 0 0 0
28/11/2014
10.62
 1,600 10.46 10.66 10.46 1,100 0 0.0
27/11/2014
10.62
 600 10.66 10.66 10.38 600 0 0.0
26/11/2014
10.25
 15,200 10.01 10.25 9.64 14,100 5,000 0.2
25/11/2014
10.62
 2,410 9.97 10.66 9.97 900 2,000 0.0
24/11/2014
10.34
 3,600 10.25 10.46 9.93 2,200 0 0.1
21/11/2014
9.93
 5,100 9.97 9.97 9.88 1,500 0 0.0
20/11/2014
10.46
 0 10.46 10.46 10.46 0 0 0
19/11/2014
10.46
 3,300 9.93 10.46 9.88 700 2,100 0.0
18/11/2014
10.66
 0 10.66 10.66 10.66 0 0 0
17/11/2014
10.66
 0 10.66 10.66 10.66 0 0 0
14/11/2014
10.66
 100 10.66 10.66 10.66 100 0 0.0
13/11/2014
10.25
 1,100 9.97 10.25 9.93 100 0 0.0
12/11/2014
10.42
 100 10.42 10.42 10.42 100 0 0.0
11/11/2014
10.25
 2,100 9.84 10.25 9.84 100 0 0.0
10/11/2014
10.66
 0 10.66 10.66 10.66 0 0 0
07/11/2014
10.66
 100 10.66 10.66 10.66 0 0 0
06/11/2014
10.46
 0 10.46 10.46 10.46 0 0 0
05/11/2014
10.46
 0 10.46 10.46 10.46 0 0 0
04/11/2014
10.46
 5,400 10.05 10.50 10.05 5,400 2,000 0.1
03/11/2014
10.58
 300 10.42 10.58 10.42 300 0 0.0
31/10/2014
10.42
 900 10.46 10.46 10.34 100 0 0.0
30/10/2014
10.46
 0 10.46 10.46 10.46 0 0 0
29/10/2014
10.46
 15,930 9.84 10.58 9.84 700 8,000 -0.2
28/10/2014
10.25
 13,970 9.84 10.66 9.84 0 0 0
27/10/2014
9.84
 15,900 9.64 9.84 9.64 14,600 3,900 0.3
24/10/2014
9.64
 16,300 9.84 10.25 9.51 10,800 1,100 0.2
23/10/2014
10.25
 0 10.25 10.25 10.25 0 0 0
22/10/2014
10.25
 0 10.25 10.25 10.25 0 0 0
21/10/2014
10.25
 0 10.25 10.25 10.25 0 0 0
20/10/2014
10.25
 0 10.25 10.25 10.25 0 0 0
17/10/2014
10.25
 1,100 9.43 10.25 9.43 0 0 0

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