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)
21/09/2012
3.46
 0 3.46 3.46 3.46 0 0 0
20/09/2012
3.43
 7,600 3.56 3.56 3.43 0 0 0
19/09/2012
3.59
 4,400 3.59 3.63 3.59 3,400 0 0.0
18/09/2012
3.56
 8,600 3.63 3.63 3.56 4,000 0 0.0
17/09/2012
3.63
 2,400 3.63 3.66 3.63 0 0 0
14/09/2012
3.63
 0 3.63 3.63 3.63 0 0 0
13/09/2012
3.63
 3,400 3.63 3.63 3.56 0 0 0
12/09/2012
3.66
 7,300 3.56 3.66 3.56 2,000 0 0.0
11/09/2012
3.56
 9,500 3.66 3.66 3.56 0 0 0
10/09/2012
3.69
 4,600 3.73 3.73 3.69 3,000 0 0.0
07/09/2012
3.73
 20,600 3.69 3.73 3.69 11,800 0 0.1
06/09/2012
3.53
 2,000 3.53 3.53 3.53 0 0 0
05/09/2012
3.53
 1,000 3.53 3.53 3.53 0 0 0
04/09/2012
3.49
 500 3.49 3.49 3.49 0 0 0
31/08/2012
3.59
 100 3.59 3.59 3.59 0 0 0
30/08/2012
3.69
 0 3.69 3.69 3.69 0 0 0
29/08/2012
3.69
 100 3.69 3.69 3.69 0 0 0
28/08/2012
3.56
 1,000 3.56 3.56 3.56 0 0 0
27/08/2012
3.56
 3,000 3.59 3.59 3.56 0 0 0
24/08/2012
3.69
 2,100 3.56 3.69 3.56 0 0 0
23/08/2012
3.56
 4,200 3.56 3.59 3.53 0 3,000 0.0
22/08/2012
3.76
 12,600 3.79 3.79 3.69 0 8,100 -0.1
21/08/2012
3.79
 6,300 3.82 3.82 3.76 0 3,900 0.0
20/08/2012
3.82
 6,500 3.76 3.89 3.76 0 5,000 -0.1
17/08/2012
3.89
 3,600 3.89 3.89 3.89 0 3,600 0.0
16/08/2012
3.89
 21,000 3.86 3.89 3.86 0 13,500 -0.2
15/08/2012
3.86
 2,700 3.86 3.86 3.86 0 0 0
14/08/2012
3.82
 0 3.82 3.82 3.82 0 0 0
13/08/2012
3.82
 8,200 3.89 3.89 3.82 0 5,300 -0.1
10/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
09/08/2012
3.89
 11,600 3.89 3.96 3.89 0 0 0
08/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
07/08/2012
3.89
 5,600 3.89 3.89 3.89 0 0 0
06/08/2012
3.89
 10,000 3.89 3.89 3.89 0 10,000 -0.1
03/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
02/08/2012
3.89
 8,700 3.89 3.89 3.89 0 5,400 -0.1
01/08/2012
3.89
 5,500 3.89 3.89 3.89 4,000 1,900 0.0
31/07/2012
3.89
 2,500 3.89 3.89 3.89 0 500 0.0
30/07/2012
3.89
 0 3.89 3.89 3.89 0 0 0
27/07/2012
3.89
 16,000 3.89 3.89 3.89 16,000 3,900 0.1
26/07/2012
3.82
 0 3.82 3.82 3.82 0 0 0
25/07/2012
3.82
 9,900 3.92 3.92 3.73 0 5,000 -0.1
24/07/2012
3.96
 2,300 3.89 3.96 3.89 100 0 0.0
23/07/2012
4.05
 12,000 3.96 4.05 3.92 7,000 0 0.1
20/07/2012
3.96
 10,200 3.99 3.99 3.96 0 0 0
19/07/2012
4.05
 42,400 3.96 4.05 3.96 12,600 0 0.2
18/07/2012
3.96
 14,900 4.02 4.02 3.89 4,000 0 0.0
17/07/2012
3.96
 15,500 3.96 3.96 3.92 10,000 0 0.1
16/07/2012
3.96
 6,300 3.96 4.05 3.96 2,000 0 0.0
13/07/2012
3.99
 30,300 4.12 4.15 3.92 17,000 0 0.2
12/07/2012
3.89
 8,500 3.89 3.92 3.89 1,000 0 0.0
11/07/2012
3.86
 18,900 3.99 3.99 3.79 13,900 9,500 0.1
10/07/2012
3.76
 0 3.76 3.76 3.76 0 0 0
09/07/2012
3.76
 8,400 3.59 3.76 3.49 2,200 0 0.0
06/07/2012
3.59
 8,000 3.66 3.69 3.59 1,200 0 0.0
05/07/2012
3.69
 2,800 3.63 3.69 3.63 2,100 0 0.0
04/07/2012
3.63
 3,400 3.66 3.66 3.63 0 0 0
03/07/2012
3.63
 14,800 3.69 3.69 3.59 2,000 0 0.0
02/07/2012
3.69
 1,400 3.69 3.69 3.69 1,400 0 0.0
29/06/2012
3.76
 0 3.76 3.76 3.76 0 0 0
28/06/2012
3.76
 6,300 3.69 3.76 3.63 0 0 0
27/06/2012
3.73
 2,800 3.73 3.73 3.73 0 0 0
26/06/2012
3.69
 11,000 3.69 3.69 3.63 0 0 0
25/06/2012
3.73
 3,000 3.69 3.73 3.69 800 0 0.0
22/06/2012
3.73
 1,000 3.73 3.73 3.73 0 0 0
21/06/2012
3.89
 0 3.89 3.89 3.89 0 0 0
20/06/2012
3.89
 13,100 3.76 3.89 3.73 100 0 0.0
19/06/2012
3.76
 1,300 3.79 3.79 3.76 0 0 0
18/06/2012
3.92
 1,100 3.96 3.96 3.82 900 0 0.0
15/06/2012
3.89
 11,000 3.82 3.92 3.73 200 0 0.0
14/06/2012
3.82
 600 3.73 3.82 3.73 500 0 0.0
13/06/2012
3.82
 3,200 3.76 3.82 3.76 2,000 0 0.0
12/06/2012
3.89
 0 3.89 3.89 3.89 0 0 0
11/06/2012
3.89
 1,400 3.82 3.89 3.82 1,400 0 0.0
08/06/2012
3.82
 9,700 4.09 4.09 3.82 1,200 0 0.0
07/06/2012
3.82
 5,200 3.92 3.96 3.82 3,200 0 0.0
06/06/2012
3.79
 0 3.79 3.79 3.79 0 0 0
05/06/2012
3.79
 11,600 3.69 3.79 3.69 1,100 0 0.0
04/06/2012
3.79
 12,600 3.79 3.79 3.69 5,200 0 0.1
01/06/2012
3.86
 200 3.82 3.86 3.82 200 0 0.0
31/05/2012
3.76
 3,600 3.76 3.76 3.69 1,000 0 0.0
30/05/2012
3.76
 800 3.76 3.82 3.76 100 0 0.0
29/05/2012
3.82
 5,300 3.73 3.82 3.73 1,800 0 0.0
28/05/2012
3.79
 7,800 3.89 3.89 3.79 3,300 0 0.0
25/05/2012
3.89
 15,000 3.89 3.96 3.86 3,300 3,100 0.0
24/05/2012
3.73
 3,200 3.82 3.82 3.73 0 500 0.0
23/05/2012
3.96
 1,700 3.73 3.96 3.69 500 0 0.0
22/05/2012
3.96
 2,700 3.96 3.96 3.82 0 0 0
21/05/2012
3.96
 5,900 3.69 3.96 3.69 2,000 2,100 0.0
18/05/2012
3.79
 33,100 3.92 3.92 3.76 14,100 0 0.2
17/05/2012
3.92
 10,300 4.05 4.12 3.79 0 0 0
16/05/2012
3.96
 21,200 3.86 4.05 3.79 5,600 2,000 0.0
15/05/2012
3.86
 19,700 3.89 3.96 3.76 8,700 0 0.1
14/05/2012
4.05
 77,400 4.09 4.12 3.86 35,000 0 0.4
11/05/2012
4.09
 56,900 4.19 4.22 3.99 3,500 0 0.0
10/05/2012
4.25
 55,200 4.42 4.42 4.12 2,000 0 0.0
09/05/2012
4.42
 14,900 4.29 4.42 4.22 3,500 0 0.0
08/05/2012
4.38
 84,900 4.42 4.42 4.22 0 0 0
07/05/2012
4.22
 70,100 4.12 4.22 4.12 0 1,500 0.0
04/05/2012
3.96
 134,400 3.73 3.96 3.73 5,000 0 0.1

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