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)
27/05/2014
7.10
 500 7.10 7.10 7.10 0 0 0
26/05/2014
7.36
 300 7.36 7.36 7.36 0 0 0
23/05/2014
7.28
 4,500 7.28 7.28 7.28 0 0 0
22/05/2014
7.43
 6,100 6.83 7.47 6.83 4,300 0 0.1
21/05/2014
7.10
 6,000 7.10 7.10 7.10 6,000 2,000 0.1
20/05/2014
7.10
 2,100 6.72 7.10 6.72 100 0 0.0
19/05/2014
7.47
 0 7.47 7.47 7.47 0 0 0
16/05/2014
7.47
 0 7.47 7.47 7.47 0 0 0
15/05/2014
7.47
 2,500 7.10 7.47 6.91 1,200 0 0.0
14/05/2014
7.66
 0 7.66 7.66 7.66 0 0 0
13/05/2014
7.66
 0 7.66 7.66 7.66 0 0 0
12/05/2014
7.66
 1,100 6.72 7.66 6.72 600 0 0.0
09/05/2014
7.10
 5,600 6.91 7.39 6.91 5,600 0 0.1
08/05/2014
6.72
 8,600 6.91 6.95 6.72 4,100 0 0.1
07/05/2014
7.47
 300 7.66 7.66 7.47 300 0 0.0
06/05/2014
7.39
 800 7.10 7.39 7.10 100 0 0.0
05/05/2014
7.77
 0 7.77 7.77 7.77 0 0 0
29/04/2014
7.77
 100 7.77 7.77 7.77 0 0 0
28/04/2014
7.95
 5,100 7.28 7.95 7.28 100 0 0.0
25/04/2014
8.03
 5,600 7.43 8.03 7.43 5,600 0 0.1
24/04/2014
7.62
 0 7.62 7.62 7.62 0 0 0
23/04/2014
7.62
 1,100 6.98 7.62 6.98 300 0 0.0
22/04/2014
7.28
 1,600 7.28 7.28 7.28 0 0 0
21/04/2014
7.95
 1,500 7.28 7.95 7.28 500 0 0.0
18/04/2014
7.99
 1,100 7.66 7.99 7.66 100 0 0.0
17/04/2014
8.14
 2,300 7.66 8.14 7.58 1,200 2,200 0.0
16/04/2014
8.22
 1,600 7.47 8.22 7.47 600 0 0.0
15/04/2014
8.22
 2,000 8.03 8.22 7.95 1,500 100 0.0
14/04/2014
7.99
 300 8.22 8.22 7.99 300 100 0.0
11/04/2014
8.03
 200 7.47 8.03 7.47 100 0 0.0
10/04/2014
8.10
 900 7.28 8.14 7.28 500 0 0.0
08/04/2014
7.84
 1,200 7.32 8.14 7.28 400 0 0.0
07/04/2014
7.92
 400 7.10 8.18 7.10 300 0 0.0
04/04/2014
7.69
 1,600 7.88 7.88 7.69 1,000 0 0.0
03/04/2014
8.48
 0 8.48 8.48 8.48 0 0 0
02/04/2014
8.48
 1,300 8.03 8.55 8.03 800 0 0.0
01/04/2014
8.59
 0 8.59 8.59 8.59 0 0 0
31/03/2014
8.59
 800 8.93 9.15 8.51 700 0 0.0
28/03/2014
8.70
 5,500 8.96 8.96 8.22 700 0 0.0
27/03/2014
9.11
 19,300 8.22 9.22 8.03 11,800 0 0.3
26/03/2014
8.40
 2,200 8.22 8.40 7.84 0 0 0
25/03/2014
8.51
 1,100 8.51 8.51 8.22 0 0 0
24/03/2014
8.51
 1,400 8.40 8.51 8.40 1,300 0 0.0
21/03/2014
8.51
 300 8.44 8.59 8.44 200 0 0.0
20/03/2014
8.40
 1,100 8.40 8.40 8.40 100 0 0.0
19/03/2014
8.59
 400 8.51 8.59 8.51 100 0 0.0
18/03/2014
8.59
 7,300 8.78 8.78 8.22 5,200 0 0.1
17/03/2014
8.51
 1,300 8.55 8.55 8.51 0 0 0
14/03/2014
8.59
 2,700 8.59 8.59 8.22 1,500 0 0.0
13/03/2014
8.59
 800 8.40 8.59 8.40 0 0 0
12/03/2014
8.96
 600 8.33 8.96 8.33 100 0 0.0
11/03/2014
8.96
 0 8.96 8.96 8.96 0 0 0
10/03/2014
8.96
 0 8.96 8.96 8.96 0 0 0
07/03/2014
8.96
 6,100 9.04 9.04 8.59 5,700 500 0.1
06/03/2014
8.96
 3,400 8.51 9.04 8.51 3,400 0 0.1
05/03/2014
8.70
 4,900 8.59 8.78 8.59 3,900 0 0.1
04/03/2014
9.15
 0 9.15 9.15 9.15 0 0 0
03/03/2014
9.15
 0 9.15 9.15 9.15 0 0 0
28/02/2014
9.15
 4,600 8.25 9.15 8.25 2,600 0 0.1
27/02/2014
9.15
 700 8.03 9.15 8.03 600 0 0.0
26/02/2014
8.81
 0 8.81 8.81 8.81 0 0 0
25/02/2014
8.81
 7,100 8.22 8.81 8.10 100 0 0.0
24/02/2014
8.89
 1,700 8.22 8.96 8.22 1,100 0 0.0
21/02/2014
8.55
 0 8.55 8.55 8.55 0 0 0
20/02/2014
8.55
 200 8.03 8.55 8.03 100 0 0.0
19/02/2014
8.59
 1,060 8.78 8.93 8.51 300 0 0.0
18/02/2014
8.55
 12,940 8.29 8.59 8.29 1,200 9,500 -0.2
17/02/2014
8.40
 10,100 7.88 9.34 7.88 3,000 0 0.1
14/02/2014
8.51
 19,000 7.77 8.51 7.77 5,200 0 0.1
13/02/2014
7.77
 900 7.80 7.80 7.77 0 500 0.0
12/02/2014
8.18
 400 7.84 8.18 7.84 400 100 0.0
11/02/2014
7.84
 8,000 7.47 8.22 7.47 2,300 0 0.0
10/02/2014
7.95
 2,000 7.84 8.03 7.66 1,000 0 0.0
07/02/2014
7.84
 5,600 7.51 7.84 7.10 5,200 0 0.1
06/02/2014
7.84
 16,200 7.28 7.84 7.28 15,700 2,000 0.3
27/01/2014
7.28
 4,800 7.21 7.28 7.10 4,300 0 0.1
24/01/2014
7.10
 14,100 7.10 7.28 7.10 13,300 0 0.3
23/01/2014
6.91
 2,700 6.95 6.95 6.91 1,500 0 0.0
22/01/2014
6.91
 0 6.91 6.91 6.91 0 0 0
21/01/2014
6.91
 1,500 6.72 6.95 6.72 1,100 0 0.0
20/01/2014
6.87
 600 6.72 6.87 6.72 100 0 0.0
17/01/2014
6.87
 300 6.72 6.87 6.72 100 0 0.0
16/01/2014
6.91
 1,200 6.98 7.13 6.91 1,100 0 0.0
15/01/2014
6.91
 2,700 7.02 7.02 6.72 1,300 800 0.0
14/01/2014
6.98
 100 6.98 6.98 6.98 100 0 0.0
13/01/2014
6.87
 100 6.87 6.87 6.87 0 0 0
10/01/2014
7.06
 1,200 6.91 7.06 6.91 1,200 1,000 0.0
09/01/2014
7.10
 1,610 6.91 7.10 6.91 1,600 0 0.0
08/01/2014
7.06
 0 7.06 7.06 7.06 0 0 0
07/01/2014
7.06
 1,800 6.91 7.06 6.91 1,500 0 0.0
06/01/2014
6.87
 1,200 6.83 6.87 6.83 1,100 0 0.0
03/01/2014
6.72
 4,100 6.72 6.72 6.72 0 0 0
02/01/2014
6.72
 17,400 6.68 6.91 6.68 3,700 0 0.1
31/12/2013
6.57
 1,600 6.65 6.72 6.57 1,400 0 0.0
30/12/2013
6.42
 10,500 6.72 6.72 6.42 10,400 4,000 0.1
27/12/2013
6.54
 4,000 6.54 6.54 6.54 4,000 0 0.1
26/12/2013
6.35
 5,000 6.35 6.35 6.35 5,000 5,000 0
25/12/2013
6.54
 17,000 6.35 6.54 6.35 15,700 5,000 0.2
24/12/2013
6.35
 21,500 6.16 6.35 6.16 21,400 0 0.4
23/12/2013
5.97
 7,900 6.16 6.20 5.97 7,900 6,000 0.0

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