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)
15/11/2012
3.97
 1,800 3.97 3.97 3.97 0 0 0
14/11/2012
3.97
 0 3.97 3.97 3.97 0 0 0
13/11/2012
3.97
 0 3.97 3.97 3.97 0 0 0
12/11/2012
3.97
 100 3.76 3.97 3.97 100 0 0.0
09/11/2012
3.76
 0 3.76 3.76 3.76 0 0 0
08/11/2012
3.76
 500 3.90 3.90 3.76 500 0 0.0
07/11/2012
3.90
 0 3.90 3.90 3.90 0 0 0
06/11/2012
3.90
 500 3.87 3.90 3.83 0 0 0
05/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
02/11/2012
3.87
 11,200 3.83 3.87 3.80 6,600 0 0.1
01/11/2012
3.83
 300 3.83 3.83 3.83 0 0 0
31/10/2012
3.83
 3,000 3.76 3.83 3.83 3,000 0 0.0
30/10/2012
3.76
 1,000 3.76 3.76 3.76 1,000 0 0.0
29/10/2012
3.76
 0 3.76 3.76 3.76 0 0 0
26/10/2012
3.76
 800 3.80 3.80 3.76 0 0 0
25/10/2012
3.80
 500 3.73 3.80 3.73 0 0 0
24/10/2012
3.73
 100 3.69 3.73 3.73 0 0 0
23/10/2012
3.69
 4,100 3.66 3.69 3.69 0 0 0
22/10/2012
3.66
 400 3.80 3.80 3.66 0 0 0
19/10/2012
3.80
 1,500 3.80 3.80 3.80 0 0 0
18/10/2012
3.80
 2,500 3.83 3.83 3.80 0 0 0
17/10/2012
3.83
 900 3.83 3.83 3.83 0 0 0
16/10/2012
3.83
 11,400 3.80 3.83 3.80 0 0 0
15/10/2012
3.80
 500 3.73 3.80 3.76 0 0 0
12/10/2012
3.73
 2,700 3.83 3.83 3.73 0 0 0
11/10/2012
3.83
 4,000 3.73 3.83 3.83 0 0 0
10/10/2012
3.73
 3,000 3.76 3.76 3.73 0 0 0
09/10/2012
3.76
 700 3.76 3.76 3.76 0 0 0
08/10/2012
3.76
 2,700 3.76 3.80 3.76 0 0 0
05/10/2012
3.76
 800 3.76 3.76 3.76 0 0 0
04/10/2012
3.76
 6,500 3.80 3.80 3.76 0 0 0
03/10/2012
3.80
 100 3.73 3.80 3.80 0 0 0
02/10/2012
3.73
 5,700 3.83 3.83 3.66 0 0 0
01/10/2012
3.83
 200 3.76 3.83 3.83 200 0 0.0
28/09/2012
3.76
 3,600 3.83 3.83 3.76 2,000 0 0.0
27/09/2012
3.83
 8,100 3.83 3.83 3.83 0 0 0
26/09/2012
3.83
 0 3.83 3.83 3.83 0 0 0
25/09/2012
3.83
 8,500 3.69 3.83 3.66 0 0 0
24/09/2012
3.69
 600 3.66 3.69 3.69 600 0 0.0
21/09/2012
3.66
 0 3.62 3.66 3.66 0 0 0
20/09/2012
3.62
 7,600 3.80 3.80 3.62 0 0 0
19/09/2012
3.80
 4,400 3.76 3.83 3.80 3,400 0 0.0
18/09/2012
3.76
 8,600 3.83 3.83 3.76 4,000 0 0.0
17/09/2012
3.83
 2,400 3.83 3.87 3.83 0 0 0
14/09/2012
3.83
 0 3.83 3.83 3.83 0 0 0
13/09/2012
3.83
 3,400 3.87 3.87 3.76 0 0 0
12/09/2012
3.87
 7,300 3.76 3.87 3.76 2,000 0 0.0
11/09/2012
3.76
 9,500 3.90 3.90 3.76 0 0 0
10/09/2012
3.90
 4,600 3.94 3.94 3.90 3,000 0 0.0
07/09/2012
3.94
 20,600 3.73 3.94 3.90 11,800 0 0.1
06/09/2012
3.73
 2,000 3.73 3.73 3.73 0 0 0
05/09/2012
3.73
 1,000 3.69 3.73 3.73 0 0 0
04/09/2012
3.69
 500 3.80 3.80 3.69 0 0 0
31/08/2012
3.80
 100 3.90 3.90 3.80 0 0 0
30/08/2012
3.90
 0 3.90 3.90 3.90 0 0 0
29/08/2012
3.90
 100 3.76 3.90 3.90 0 0 0
28/08/2012
3.76
 1,000 3.76 3.76 3.76 0 0 0
27/08/2012
3.76
 3,000 3.90 3.90 3.76 0 0 0
24/08/2012
3.90
 2,100 3.76 3.90 3.76 0 0 0
23/08/2012
3.76
 4,200 3.97 3.97 3.73 0 3,000 -0.0
22/08/2012
3.97
 12,600 4.01 4.01 3.90 0 8,100 -0.1
21/08/2012
4.01
 6,300 4.04 4.04 3.97 0 3,900 -0.0
20/08/2012
4.04
 6,500 4.11 4.11 3.97 0 5,000 -0.1
17/08/2012
4.11
 3,600 4.11 4.11 4.11 0 3,600 -0.0
16/08/2012
4.11
 21,000 4.08 4.11 4.08 0 13,500 -0.2
15/08/2012
4.08
 2,700 4.04 4.08 4.08 0 0 0
14/08/2012
4.04
 0 4.04 4.04 4.04 0 0 0
13/08/2012
4.04
 8,200 4.11 4.11 4.04 0 5,300 -0.1
10/08/2012
4.11
 0 4.11 4.11 4.11 0 0 0
09/08/2012
4.11
 11,600 4.11 4.18 4.11 0 0 0
08/08/2012
4.11
 0 4.11 4.11 4.11 0 0 0
07/08/2012
4.11
 5,600 4.11 4.11 4.11 0 0 0
06/08/2012
4.11
 10,000 4.11 4.11 4.11 0 10,000 -0.1
03/08/2012
4.11
 0 4.11 4.11 4.11 0 0 0
02/08/2012
4.11
 8,700 4.11 4.11 4.11 0 5,400 -0.1
01/08/2012
4.11
 5,500 4.11 4.11 4.11 4,000 1,900 0.0
31/07/2012
4.11
 2,500 4.11 4.11 4.11 0 500 -0.0
30/07/2012
4.11
 0 4.11 4.11 4.11 0 0 0
27/07/2012
4.11
 16,000 4.04 4.11 4.11 16,000 3,900 0.1
26/07/2012
4.04
 0 4.04 4.04 4.04 0 0 0
25/07/2012
4.04
 9,900 4.18 4.18 3.94 0 5,000 -0.1
24/07/2012
4.18
 2,300 4.29 4.29 4.11 100 0 0.0
23/07/2012
4.29
 12,000 4.18 4.29 4.15 7,000 0 0.1
20/07/2012
4.18
 10,200 4.29 4.29 4.18 0 0 0
19/07/2012
4.29
 42,400 4.18 4.29 4.18 12,600 0 0.2
18/07/2012
4.18
 14,900 4.18 4.25 4.11 4,000 0 0.0
17/07/2012
4.18
 15,500 4.18 4.18 4.15 10,000 0 0.1
16/07/2012
4.18
 6,300 4.22 4.29 4.18 2,000 0 0.0
13/07/2012
4.22
 30,300 4.11 4.39 4.15 17,000 0 0.2
12/07/2012
4.11
 8,500 4.08 4.15 4.11 1,000 0 0.0
11/07/2012
4.08
 18,900 3.97 4.22 4.01 13,900 9,500 0.1
10/07/2012
3.97
 0 3.97 3.97 3.97 0 0 0
09/07/2012
3.97
 8,400 3.80 3.97 3.69 2,200 0 0.0
06/07/2012
3.80
 8,000 3.90 3.90 3.80 1,200 0 0.0
05/07/2012
3.90
 2,800 3.83 3.90 3.83 2,100 0 0.0
04/07/2012
3.83
 3,400 3.83 3.87 3.83 0 0 0
03/07/2012
3.83
 14,800 3.90 3.90 3.80 2,000 0 0.0
02/07/2012
3.90
 1,400 3.97 3.97 3.90 1,400 0 0.0
29/06/2012
3.97
 0 3.97 3.97 3.97 0 0 0
28/06/2012
3.97
 6,300 3.94 3.97 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |