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)
27/06/2012
3.94
 2,800 3.90 3.94 3.94 0 0 0
26/06/2012
3.90
 11,000 3.94 3.94 3.83 0 0 0
25/06/2012
3.94
 3,000 3.94 3.94 3.90 800 0 0.0
22/06/2012
3.94
 1,000 4.11 4.11 3.94 0 0 0
21/06/2012
4.11
 0 4.11 4.11 4.11 0 0 0
20/06/2012
4.11
 13,100 3.97 4.11 3.94 100 0 0.0
19/06/2012
3.97
 1,300 4.15 4.15 3.97 0 0 0
18/06/2012
4.15
 1,100 4.11 4.18 4.04 900 0 0.0
15/06/2012
4.11
 11,000 4.04 4.15 3.94 200 0 0.0
14/06/2012
4.04
 600 4.04 4.04 3.94 500 0 0.0
13/06/2012
4.04
 3,200 4.11 4.11 3.97 2,000 0 0.0
12/06/2012
4.11
 0 4.11 4.11 4.11 0 0 0
11/06/2012
4.11
 1,400 4.04 4.11 4.04 1,400 0 0.0
08/06/2012
4.04
 9,700 4.04 4.32 4.04 1,200 0 0.0
07/06/2012
4.04
 5,200 4.01 4.18 4.04 3,200 0 0.0
06/06/2012
4.01
 0 4.01 4.01 4.01 0 0 0
05/06/2012
4.01
 11,600 4.01 4.01 3.90 1,100 0 0.0
04/06/2012
4.01
 12,600 4.08 4.08 3.90 5,200 0 0.1
01/06/2012
4.08
 200 3.97 4.08 4.04 200 0 0.0
31/05/2012
3.97
 3,600 3.97 3.97 3.90 1,000 0 0.0
30/05/2012
3.97
 800 4.04 4.04 3.97 100 0 0.0
29/05/2012
4.04
 5,300 4.01 4.04 3.94 1,800 0 0.0
28/05/2012
4.01
 7,800 4.11 4.11 4.01 3,300 0 0.0
25/05/2012
4.11
 15,000 3.94 4.18 4.08 3,300 3,100 0.0
24/05/2012
3.94
 3,200 4.18 4.18 3.94 0 500 -0.0
23/05/2012
4.18
 1,700 4.18 4.18 3.90 500 0 0.0
22/05/2012
4.18
 2,700 4.18 4.18 4.04 0 0 0
21/05/2012
4.18
 5,900 4.01 4.18 3.90 2,000 2,100 -0.0
18/05/2012
4.01
 33,100 4.15 4.15 3.97 14,100 0 0.2
17/05/2012
4.15
 10,300 4.18 4.35 4.01 0 0 0
16/05/2012
4.18
 21,200 4.08 4.29 4.01 5,600 2,000 0.0
15/05/2012
4.08
 19,700 4.29 4.29 3.97 8,700 0 0.1
14/05/2012
4.29
 77,400 4.32 4.35 4.08 35,000 0 0.4
11/05/2012
4.32
 56,900 4.49 4.49 4.22 3,500 0 0.0
10/05/2012
4.49
 55,200 4.67 4.67 4.35 2,000 0 0.0
09/05/2012
4.67
 14,900 4.63 4.67 4.46 3,500 0 0.0
08/05/2012
4.63
 84,900 4.46 4.67 4.46 0 0 0
07/05/2012
4.46
 70,100 4.18 4.46 4.35 0 1,500 -0.0
04/05/2012
4.18
 134,400 3.94 4.18 3.94 5,000 0 0.1
03/05/2012
3.94
 36,000 3.90 3.97 3.87 1,500 0 0.0
02/05/2012
3.90
 64,200 3.80 3.94 3.83 0 0 0
27/04/2012
3.80
 24,500 3.76 3.83 3.76 0 0 0
26/04/2012
3.76
 8,100 3.76 3.80 3.76 0 0 0
25/04/2012
3.76
 13,300 3.83 3.83 3.76 0 0 0
24/04/2012
3.83
 10,000 3.87 3.87 3.73 0 0 0
23/04/2012
3.87
 28,600 3.87 3.94 3.87 20,000 0 0.2
20/04/2012
3.87
 17,900 3.90 3.90 3.80 2,900 0 0.0
19/04/2012
3.90
 33,100 3.90 3.97 3.87 14,100 0 0.2
18/04/2012
3.90
 50,800 3.76 3.90 3.76 5,000 0 0.1
17/04/2012
3.76
 12,700 3.76 3.76 3.69 0 0 0
16/04/2012
3.76
 21,600 3.76 3.76 3.62 1,000 500 0.0
13/04/2012
3.76
 22,400 3.83 3.83 3.66 0 0 0
12/04/2012: Cổ tức tiền mặt tỉ lệ: 17%
12/04/2012
3.83
 29,600 3.83 3.87 3.73 0 0 0
11/04/2012
3.83
 63,300 3.77 3.86 3.74 0 0 0
10/04/2012
3.77
 24,100 3.83 3.86 3.77 0 0 0
09/04/2012
3.83
 89,800 3.77 3.83 3.80 0 0 0
06/04/2012
3.77
 61,000 3.77 3.80 3.74 0 0 0
05/04/2012
3.77
 46,800 3.68 3.83 3.68 0 0 0
04/04/2012
3.68
 32,400 3.77 3.77 3.68 0 0 0
03/04/2012
3.77
 123,900 3.65 3.89 3.71 1,000 0 0.0
30/03/2012
3.65
 5,500 3.65 3.65 3.65 0 0 0
29/03/2012
3.65
 5,300 3.65 3.65 3.65 0 0 0
28/03/2012
3.65
 8,100 3.62 3.65 3.62 0 0 0
27/03/2012
3.62
 14,100 3.62 3.62 3.59 0 0 0
26/03/2012
3.62
 50,300 3.62 3.65 3.62 0 0 0
23/03/2012
3.62
 17,900 3.59 3.62 3.59 0 0 0
22/03/2012
3.59
 3,000 3.62 3.62 3.59 0 0 0
21/03/2012
3.62
 15,200 3.62 3.62 3.62 0 0 0
20/03/2012
3.62
 4,700 3.62 3.65 3.47 0 0 0
19/03/2012
3.62
 1,900 3.62 3.65 3.62 1,400 0 0.0
16/03/2012
3.62
 13,100 3.65 3.68 3.62 0 0 0
15/03/2012
3.65
 10,300 3.62 3.68 3.62 0 0 0
14/03/2012
3.62
 5,200 3.68 3.68 3.62 5,000 0 0.1
13/03/2012
3.68
 100 3.62 3.68 3.68 0 0 0
12/03/2012
3.62
 8,200 3.50 3.62 3.62 0 0 0
09/03/2012
3.50
 12,700 3.59 3.65 3.47 8,500 0 0.1
08/03/2012
3.59
 0 3.74 3.59 3.59 0 0 0
07/03/2012
3.74
 200 3.56 3.74 3.41 0 0 0
06/03/2012
3.56
 2,900 3.62 3.68 3.50 500 0 0.0
05/03/2012
3.62
 3,600 3.38 3.62 3.59 0 0 0
02/03/2012
3.38
 16,000 3.62 3.62 3.38 0 0 0
01/03/2012
3.62
 1,000 3.62 3.62 3.59 0 0 0
29/02/2012
3.62
 900 3.62 3.62 3.53 0 0 0
28/02/2012
3.62
 1,800 3.65 3.65 3.50 0 0 0
27/02/2012
3.65
 4,100 3.62 3.65 3.62 3,000 0 0.0
24/02/2012
3.62
 600 3.62 3.74 3.62 0 0 0
23/02/2012
3.62
 0 3.62 3.62 3.62 0 0 0
22/02/2012
3.62
 5,500 3.62 3.62 3.62 2,500 0 0.0
21/02/2012
3.62
 0 3.62 3.62 3.62 0 0 0
20/02/2012
3.62
 4,200 3.47 3.71 3.47 100 0 0.0
17/02/2012
3.47
 600 3.71 3.74 3.47 100 0 0.0
16/02/2012
3.71
 0 3.62 3.71 3.71 0 0 0
15/02/2012
3.62
 12,700 3.74 3.74 3.62 11,500 0 0.1
14/02/2012
3.74
 100 3.71 3.74 3.74 0 0 0
13/02/2012
3.71
 8,000 3.47 3.71 3.71 8,000 0 0.1
10/02/2012
3.47
 38,000 3.47 3.50 3.47 0 0 0
09/02/2012
3.47
 1,200 3.32 3.47 3.47 0 0 0
08/02/2012
3.32
 10,600 3.47 3.47 3.32 10,000 0 0.1
07/02/2012
3.47
 1,300 3.47 3.65 3.47 0 0 0
06/02/2012
3.47
 10,000 3.44 3.47 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |