CTCP Bia Hà Nội - Thanh Hóa (thb)

7.60
-0.50
(-6.17%)
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)
10/07/2009
4.08
 7,000 4.10 4.10 3.88 0 0 0
09/07/2009
4.10
 14,100 4.12 4.22 4.05 0 0 0
08/07/2009
4.12
 4,100 4.22 4.22 4.00 0 0 0
07/07/2009
4.22
 28,000 4.34 4.37 4.17 0 0 0
06/07/2009
4.34
 43,500 4.08 4.34 4.12 0 0 0
03/07/2009
4.08
 31,500 4.15 4.15 4.00 0 3,000 0
02/07/2009
4.15
 15,700 4.03 4.17 3.88 0 0 0
01/07/2009
4.03
 35,100 4.25 4.25 4.03 0 0 0
30/06/2009
4.25
 17,000 4.49 4.49 4.25 0 0 0
29/06/2009
4.49
 27,400 4.25 4.49 4.22 0 0 0
26/06/2009
4.25
 34,600 4.20 4.37 4.12 0 0 0
25/06/2009
4.20
 61,400 4.61 4.71 4.15 0 0 0
24/06/2009
4.61
 106,900 4.32 4.61 4.03 1,500 0 0
23/06/2009
4.32
 11,900 4.63 4.63 4.32 0 0 0
22/06/2009
4.63
 12,000 4.90 4.90 4.63 0 0 0
19/06/2009
4.90
 104,100 5.05 5.48 4.80 0 0 0
18/06/2009
5.05
 132,000 5.09 5.34 5.02 0 0 0
17/06/2009
5.09
 90,500 5.29 5.29 4.92 0 0 0
16/06/2009
5.29
 6,700 5.58 5.58 5.29 0 0 0
15/06/2009
5.58
 134,700 5.99 6.31 5.58 0 0 0
12/06/2009
5.99
 132,100 5.60 5.99 5.94 0 50,000 0
11/06/2009
5.60
 93,200 5.26 5.60 5.58 0 30,000 0
10/06/2009
5.26
 581,500 4.92 5.26 4.92 3,000 30,000 0
09/06/2009
4.92
 74,000 4.61 4.92 4.92 0 30,000 0
08/06/2009
4.61
 39,500 4.32 4.61 4.61 0 0 0
05/06/2009
4.32
 9,600 4.05 4.32 4.32 0 0 0
04/06/2009
4.05
 22,800 3.81 4.05 4.05 0 0 0
03/06/2009
3.81
 35,400 3.59 3.81 3.81 0 0 0
02/06/2009
3.59
 108,100 3.37 3.59 3.40 0 0 0
01/06/2009
3.37
 42,000 3.20 3.37 3.23 0 0 0
29/05/2009
3.20
 24,300 3.23 3.23 3.11 0 0 0
28/05/2009
3.23
 32,700 3.30 3.30 3.15 0 0 0
27/05/2009
3.30
 64,200 3.37 3.44 3.23 0 0 0
26/05/2009
3.37
 42,900 3.42 3.61 3.32 0 0 0
25/05/2009
3.42
 90,800 3.23 3.42 3.30 0 0 0
22/05/2009
3.23
 41,700 3.30 3.40 3.06 0 0 0
21/05/2009
3.30
 121,700 3.11 3.30 3.15 0 0 0
20/05/2009
3.11
 21,300 2.98 3.11 2.91 0 0 0
19/05/2009
2.98
 99,200 2.84 2.98 2.79 0 0 0
18/05/2009
2.84
 10,200 2.84 2.89 2.77 0 0 0
15/05/2009
2.84
 20,100 2.77 2.86 2.79 0 0 0
14/05/2009
2.77
 25,400 2.77 2.81 2.67 0 0 0
13/05/2009
2.77
 28,100 2.79 2.79 2.67 0 0 0
12/05/2009
2.79
 6,300 2.77 2.89 2.67 0 0 0
11/05/2009
2.77
 6,500 2.81 2.81 2.74 0 0 0
08/05/2009
2.81
 7,900 2.89 2.89 2.77 0 0 0
07/05/2009
2.89
 34,700 2.94 2.94 2.79 300 0 0
06/05/2009
2.94
 2,400 2.91 3.03 2.94 0 0 0
05/05/2009
2.91
 17,600 2.81 2.94 2.81 0 0 0
04/05/2009
2.81
 10,100 2.62 2.81 2.67 0 0 0
29/04/2009
2.62
 1,100 2.67 2.81 2.62 0 0 0
28/04/2009
2.67
 5,000 2.67 2.67 2.67 0 0 0
27/04/2009
2.67
 24,400 2.69 2.69 2.62 0 0 0
24/04/2009
2.69
 61,700 2.74 2.74 2.60 0 0 0
23/04/2009
2.74
 21,600 2.74 2.79 2.67 0 0 0
22/04/2009
2.74
 7,500 2.67 2.74 2.67 0 0 0
21/04/2009
2.67
 6,400 2.62 2.67 2.43 0 0 0
20/04/2009
2.62
 35,300 2.77 2.77 2.60 0 0 0
17/04/2009
2.77
 63,900 2.89 2.89 2.77 0 0 0
16/04/2009
2.89
 12,600 2.91 3.03 2.84 0 0 0
15/04/2009
2.91
 13,400 3.03 3.03 2.91 0 0 0
14/04/2009
3.03
 12,200 3.18 3.35 3.03 100 0 0
13/04/2009
3.18
 118,500 3.01 3.18 3.11 0 0 0
10/04/2009
3.01
 59,500 2.74 3.01 2.81 0 0 0
09/04/2009
2.74
 26,300 2.84 2.91 2.72 0 0 0
08/04/2009
2.84
 49,000 3.06 3.13 2.84 0 0 0
07/04/2009
3.06
 60,400 2.86 3.06 2.96 0 0 0
03/04/2009
2.86
 76,700 2.77 2.86 2.79 0 0 0
02/04/2009
2.77
 60,600 2.60 2.77 2.60 0 0 0
01/04/2009
2.60
 13,600 2.57 2.62 2.60 0 0 0
31/03/2009
2.57
 10,800 2.57 2.57 2.52 0 0 0
30/03/2009
2.57
 6,700 2.62 2.62 2.57 0 0 0
27/03/2009
2.62
 13,200 2.64 2.64 2.57 0 0 0
26/03/2009
2.64
 9,900 2.57 2.64 2.62 0 0 0
25/03/2009
2.57
 19,500 2.60 2.60 2.57 0 0 0
24/03/2009
2.60
 25,600 2.47 2.67 2.55 0 0 0
23/03/2009
2.47
 9,100 2.52 2.67 2.47 100 0 0
20/03/2009
2.52
 16,000 2.57 2.57 2.52 0 0 0
19/03/2009
2.57
 2,800 2.67 2.67 2.57 0 0 0
18/03/2009
2.67
 18,300 2.62 2.67 2.60 0 0 0
17/03/2009
2.62
 2,400 2.57 2.67 2.60 0 0 0
16/03/2009
2.57
 6,400 2.62 2.64 2.57 4,000 0 0
13/03/2009
2.62
 13,700 2.67 2.67 2.55 0 0 0
12/03/2009
2.67
 18,200 2.67 2.74 2.55 3,600 0 0
11/03/2009
2.67
 30,800 2.64 2.72 2.64 0 0 0
10/03/2009
2.64
 5,100 2.62 2.64 2.50 0 0 0
09/03/2009
2.62
 2,000 2.52 2.62 2.57 0 0 0
06/03/2009
2.52
 1,900 2.60 2.60 2.52 0 0 0
05/03/2009
2.60
 3,400 2.57 2.60 2.57 0 0 0
04/03/2009
2.57
 2,500 2.47 2.57 2.55 0 0 0
03/03/2009
2.47
 6,400 2.45 2.47 2.47 0 0 0
02/03/2009
2.45
 4,300 2.43 2.45 2.45 0 0 0
27/02/2009
2.43
 6,000 2.38 2.43 2.43 0 0 0
26/02/2009
2.38
 10,200 2.43 2.43 2.38 0 0 0
25/02/2009
2.43
 10,700 2.26 2.43 2.23 0 0 0
24/02/2009
2.26
 7,000 2.28 2.30 2.18 0 0 0
23/02/2009
2.28
 15,100 2.43 2.43 2.26 0 0 0
20/02/2009
2.43
 7,800 2.43 2.43 2.43 0 0 0
19/02/2009
2.43
 2,200 2.55 2.55 2.43 0 0 0
18/02/2009
2.55
 14,400 2.57 2.57 2.45 0 0 0

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