CTCP Bia Hà Nội - Thanh Hóa (thb)

9.10
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
(2026-08-19) 		0.60 7.06% 4,000 -3,900 0.0
8.50
9.20
9.10
2 tháng
(2026-07-20) 		0.30 3.41% 9,200 -4,800 0.0
8.50
9.20
9.10
3 tháng
(2026-06-22) 		-0.10 -1.09% 14,900 -1,000 0.0
8.50
9.70
9.10
6 tháng
(2026-03-23) 		-0.10 -1.09% 71,600 -1,000 0.0
8.50
10.10
9.10
12 tháng
(2025-09-23) 		0.14 1.53% 123,400 -32,700 -0.3
8.20
10.70
9.10
24 tháng
(2024-09-30) 		-1.96 -17.70% 193,647 -36,800 -0.3
8.20
13.93
9.10
36 tháng
(2023-10-04) 		0.03 0.30% 259,333 -40,549 -0.4
7.66
13.93
9.10
60 tháng
(2021-10-14) 		-3.47 -27.62% 465,148 19,151 0.5
7.66
15.43
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2010
4.12
 3,200 4.15 4.15 4.02 0 0 0
10/11/2010
4.15
 3,200 4.15 4.20 4.15 0 0 0
09/11/2010
4.15
 10,100 4.28 4.36 4.15 0 0 0
08/11/2010
4.28
 8,800 4.26 4.47 4.26 500 0 0.0
05/11/2010
4.26
 1,200 4.26 4.28 4.26 0 0 0
04/11/2010
4.26
 14,900 4.26 4.26 4.18 0 0 0
03/11/2010
4.26
 15,500 4.20 4.34 4.20 0 0 0
02/11/2010
4.20
 3,200 4.31 4.31 4.20 0 0 0
01/11/2010
4.31
 4,800 4.34 4.50 4.28 0 0 0
29/10/2010
4.34
 5,000 4.34 4.34 4.26 0 0 0
28/10/2010
4.34
 18,000 4.36 4.36 4.26 0 0 0
27/10/2010
4.36
 3,400 4.26 4.50 4.28 0 0 0
26/10/2010
4.26
 2,100 4.26 4.42 4.26 0 0 0
25/10/2010
4.26
 6,100 4.26 4.28 4.26 0 0 0
22/10/2010
4.26
 3,000 4.26 4.26 4.26 0 0 0
21/10/2010
4.26
 3,600 4.26 4.26 4.20 0 300 0.0
20/10/2010
4.26
 13,300 4.34 4.34 4.23 0 0 0
19/10/2010
4.34
 800 4.39 4.39 4.34 0 0 0
18/10/2010
4.39
 9,900 4.44 4.44 4.39 3,500 0 0.1
15/10/2010
4.44
 1,200 4.44 4.47 4.44 0 0 0
14/10/2010
4.44
 1,000 4.42 4.50 4.44 0 0 0
13/10/2010
4.42
 10,800 4.44 4.47 4.42 3,000 0 0.1
12/10/2010
4.44
 8,500 4.52 4.55 4.39 0 0 0
11/10/2010
4.52
 14,100 4.39 4.52 4.36 0 0 0
08/10/2010
4.39
 5,000 4.44 4.44 4.34 0 0 0
07/10/2010
4.44
 22,500 4.44 4.47 4.36 0 0 0
06/10/2010
4.44
 9,200 4.39 4.47 4.42 3,500 0 0.1
05/10/2010
4.39
 13,100 4.34 4.47 4.34 0 0 0
04/10/2010
4.34
 9,100 4.42 4.50 4.28 0 0 0
01/10/2010
4.42
 6,500 4.50 4.50 4.42 3,500 0 0.1
30/09/2010
4.50
 500 4.39 4.50 4.50 0 0 0
29/09/2010
4.39
 30,100 4.63 4.71 4.31 0 0 0
28/09/2010
4.63
 100 4.60 4.63 4.63 0 0 0
27/09/2010
4.60
 7,000 4.58 4.60 4.60 4,000 0 0.1
24/09/2010
4.58
 1,100 4.66 4.66 4.58 0 0 0
23/09/2010
4.66
 0 4.55 4.66 4.66 0 0 0
22/09/2010
4.55
 4,000 4.52 4.71 4.55 0 0 0
21/09/2010
4.52
 5,800 4.68 4.68 4.52 0 0 0
20/09/2010
4.68
 4,700 4.63 4.90 4.68 0 0 0
17/09/2010
4.63
 2,600 4.52 4.63 4.52 0 0 0
16/09/2010
4.52
 6,500 4.52 4.60 4.52 0 900 0.0
15/09/2010
4.52
 6,900 4.84 4.84 4.52 0 0 0
14/09/2010
4.84
 2,000 4.52 4.84 4.84 0 0 0
13/09/2010
4.52
 6,200 4.55 4.66 4.44 2,000 0 0.0
10/09/2010
4.55
 13,600 4.66 4.74 4.52 0 0 0
09/09/2010
4.66
 11,000 4.55 4.66 4.58 0 0 0
08/09/2010
4.55
 22,200 4.66 4.71 4.55 10,000 0 0.2
07/09/2010
4.66
 5,400 4.87 4.87 4.63 0 0 0
06/09/2010
4.87
 19,800 4.79 4.87 4.79 0 0 0
01/09/2010
4.79
 14,500 4.63 4.95 4.66 8,000 0 0.1
31/08/2010
4.63
 9,700 4.63 4.76 4.63 0 200 0.0
30/08/2010
4.63
 15,600 4.31 4.63 4.52 0 0 0
27/08/2010
4.31
 5,900 4.39 4.63 4.31 0 0 0
26/08/2010
4.39
 12,900 4.52 4.52 4.34 0 0 0
25/08/2010
4.52
 15,300 4.31 4.52 4.28 1,200 0 0.0
24/08/2010
4.31
 3,500 4.66 4.66 4.31 0 0 0
23/08/2010
4.66
 7,000 4.55 4.66 4.55 0 2,000 0.0
20/08/2010
4.55
 12,600 4.66 4.79 4.55 10,000 0 0.2
19/08/2010
4.66
 9,800 4.79 4.92 4.66 0 0 0
18/08/2010
4.79
 500 4.82 4.82 4.79 0 0 0
17/08/2010
4.82
 14,800 4.76 5.00 4.79 0 0 0
16/08/2010
4.76
 11,100 4.52 4.76 4.68 0 0 0
13/08/2010
4.52
 10,200 4.55 4.63 4.39 1,000 0 0.0
12/08/2010
4.55
 16,100 4.79 4.79 4.44 0 0 0
11/08/2010
4.79
 7,100 4.71 4.79 4.74 0 0 0
10/08/2010
4.71
 18,700 4.71 4.95 4.60 0 0 0
09/08/2010
4.71
 4,500 4.82 5.00 4.71 100 0 0.0
06/08/2010
4.82
 20,500 4.84 4.92 4.79 100 0 0.0
05/08/2010
4.84
 15,500 4.92 4.92 4.82 0 0 0
04/08/2010
4.92
 12,200 4.87 4.98 4.84 500 0 0.0
03/08/2010
4.87
 8,700 5.00 5.06 4.84 100 0 0.0
02/08/2010
5.00
 2,700 5.08 5.14 5.00 100 0 0.0
30/07/2010
5.08
 8,900 4.98 5.14 5.08 0 0 0
29/07/2010
4.98
 7,100 5.11 5.11 4.98 0 0 0
28/07/2010
5.11
 20,000 5.14 5.19 5.06 10,000 0 0.2
27/07/2010
5.14
 7,800 5.16 5.16 5.06 0 0 0
26/07/2010
5.16
 10,300 5.29 5.32 5.16 400 0 0.0
23/07/2010
5.29
 16,300 5.19 5.40 5.21 0 0 0
22/07/2010
5.19
 9,500 5.29 5.43 5.19 0 0 0
21/07/2010
5.29
 22,900 5.19 5.32 5.19 0 0 0
20/07/2010
5.19
 7,900 5.16 5.19 5.14 0 0 0
19/07/2010
5.16
 16,300 5.19 5.27 5.11 0 0 0
16/07/2010
5.19
 3,900 5.24 5.27 5.19 0 0 0
15/07/2010
5.24
 25,700 5.29 5.32 5.19 0 0 0
14/07/2010
5.29
 27,300 5.35 5.72 5.06 0 0 0
13/07/2010
5.35
 19,800 5.16 5.43 5.19 0 0 0
12/07/2010
5.16
 22,200 5.27 5.27 5.16 0 0 0
09/07/2010
5.27
 22,000 4.98 5.27 5.06 0 0 0
08/07/2010
4.98
 14,200 5.19 5.40 4.98 0 0 0
07/07/2010
5.19
 5,000 5.11 5.37 5.19 0 0 0
06/07/2010
5.11
 11,700 5.27 5.27 5.08 0 0 0
05/07/2010
5.27
 3,200 5.29 5.29 5.19 0 0 0
02/07/2010
5.29
 9,100 5.14 5.29 5.14 0 0 0
01/07/2010
5.14
 12,300 5.06 5.19 5.08 0 0 0
30/06/2010
5.06
 10,300 5.16 5.16 4.95 0 0 0
29/06/2010
5.16
 13,700 5.19 5.24 5.11 0 0 0
28/06/2010
5.19
 9,900 5.24 5.24 5.11 0 0 0
25/06/2010
5.24
 22,100 5.27 5.27 5.06 0 0 0
24/06/2010
5.27
 9,100 5.48 5.48 5.14 0 0 0
23/06/2010
5.48
 51,600 5.35 5.53 5.16 0 0 0

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