CTCP Bia Hà Nội - Nam Định (bbm)

8.50
1.10
(14.86%)
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
(2024-10-14) 		-1.90 -16.52% 16,300 0 0
6.40
12
8.50
2 tháng
(2024-09-13) 		-2.10 -17.95% 21,600 1,200 0.0
6.40
12
8.50
3 tháng
(2024-08-14) 		4.20 77.78% 33,300 -2,100 -0.0
4.90
12
8.50
6 tháng
(2024-05-16) 		-0.90 -8.57% 38,300 -2,100 -0.0
4.90
12
8.50
12 tháng
(2023-12-08) 		1.23 14.74% 63,500 -1,300 -0.0
4.90
13.85
8.50
24 tháng
(2022-11-23) 		-0.49 -4.88% 100,097 1,300 0.0
4.90
13.85
8.50
36 tháng
(2021-11-29) 		-3.69 -27.76% 344,303 5,000 0.0
4.90
13.88
8.50
60 tháng
(2019-12-09) 		0.42 4.59% 379,524 5,000 0.0
4.90
13.88
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
8.18
 0 8.18 8.18 8.18 0 0 0
03/06/2022
8.18
 6,718 7.91 8.18 8.18 0 0 0
02/06/2022
7.91
 0 7.91 7.91 7.91 0 0 0
01/06/2022
7.91
 0 8.00 7.91 8.00 0 0 0
31/05/2022
8.00
 1,400 8.82 8.82 7.64 0 0 0
30/05/2022
8.82
 801 8.82 8.82 7.73 0 0 0
27/05/2022
8.82
 0 8.82 8.82 8.82 0 0 0
26/05/2022
8.82
 400 7.73 8.82 8.82 0 0 0
25/05/2022
7.73
 100 7.27 7.73 7.73 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
24/05/2022
7.27
 5 6.73 7.27 6.73 0 0 0
23/05/2022
6.73
 100 7.99 7.99 6.73 0 0 0
20/05/2022
7.99
 200 7.74 7.99 7.74 0 0 0
19/05/2022
7.74
 0 7.82 7.74 7.74 0 0 0
18/05/2022
7.82
 200 8.91 8.91 7.65 0 0 0
17/05/2022
8.91
 0 8.91 8.91 8.91 0 0 0
16/05/2022
8.91
 0 8.83 8.91 8.91 0 0 0
13/05/2022
8.83
 2,470 9.08 9.08 8.83 0 0 0
12/05/2022
9.08
 300 9.25 9.25 9.08 0 0 0
11/05/2022
9.25
 800 9.08 10.01 9.25 0 0 0
10/05/2022
9.08
 100 9.17 9.17 9.08 0 0 0
09/05/2022
9.17
 800 9.17 9.17 9.17 0 0 0
06/05/2022
9.17
 3,500 9.17 9.59 9.08 0 0 0
05/05/2022
9.17
 6,500 9.08 9.17 9.00 0 0 0
04/05/2022
9.08
 100 8.91 9.08 9.08 0 0 0
29/04/2022
8.91
 1,400 9.25 9.25 8.16 0 0 0
28/04/2022
9.25
 600 9.25 9.25 9.25 0 0 0
27/04/2022
9.25
 400 9.34 9.50 9.25 0 0 0
26/04/2022
9.34
 2,200 9.25 9.76 9.34 0 0 0
25/04/2022
9.25
 2,000 9.42 9.42 8.49 0 0 0
22/04/2022
9.42
 500 9.00 10.18 9.42 0 0 0
21/04/2022
9.00
 0 9.00 9.00 9.00 0 0 0
20/04/2022
9.00
 2,400 8.07 9.25 8.16 0 0 0
19/04/2022
8.07
 100 9.42 9.42 8.07 0 0 0
18/04/2022
9.42
 300 9.50 9.50 9.42 0 0 0
15/04/2022
9.50
 700 8.75 10.68 9.50 0 0 0
14/04/2022
8.75
 400 9.59 11.02 8.66 0 0 0
13/04/2022
9.59
 0 9.59 9.59 9.59 0 0 0
12/04/2022
9.59
 200 9.50 9.59 9.59 0 0 0
08/04/2022
9.50
 1,400 10.68 10.68 9.50 0 0 0
07/04/2022
10.68
 9,900 9.34 10.68 9.25 0 0 0
06/04/2022
9.34
 3,900 9.42 9.59 9.25 0 0 0
05/04/2022
9.42
 1,700 9.34 9.67 9.25 0 0 0
04/04/2022
9.34
 900 9.50 9.50 8.66 0 0 0
01/04/2022
9.50
 2,300 9.25 9.50 9.17 0 0 0
31/03/2022
9.25
 1,600 9.67 9.67 8.66 0 0 0
30/03/2022
9.67
 5,000 9.59 9.76 9.08 0 0 0
29/03/2022
9.59
 8,400 9.08 9.59 8.83 0 0 0
28/03/2022
9.08
 4,400 10.26 10.26 8.91 0 0 0
25/03/2022
10.26
 300 10.43 10.43 9.84 0 0 0
24/03/2022
10.43
 21,700 11.10 11.10 9.50 400 0 0.0
23/03/2022
11.10
 4,900 9.76 11.10 11.02 0 0 0
22/03/2022
9.76
 1,300 8.49 9.76 9.25 0 0 0
21/03/2022
8.49
 35,300 9.67 9.67 8.49 0 0 0
18/03/2022
9.67
 0 9.67 9.67 9.67 0 0 0
17/03/2022
9.67
 0 9.67 9.67 9.67 0 0 0
16/03/2022
9.67
 900 9.67 9.67 9.67 0 0 0
15/03/2022
9.67
 0 9.67 9.67 9.67 0 0 0
14/03/2022
9.67
 100 11.35 11.35 9.67 0 0 0
11/03/2022
11.35
 1,600 11.35 11.44 11.35 0 0 0
10/03/2022
11.35
 1,800 10.93 11.35 11.35 0 0 0
09/03/2022
10.93
 300 10.85 12.45 9.25 0 0 0
08/03/2022
10.85
 900 10.77 10.85 10.85 500 0 0.0
07/03/2022
10.77
 300 10.68 10.77 10.77 0 0 0
04/03/2022
10.68
 600 11.35 11.35 10.68 0 0 0
03/03/2022
11.35
 1,100 10.18 11.69 10.93 0 0 0
02/03/2022
10.18
 300 8.91 10.18 10.18 0 0 0
01/03/2022
8.91
 100 10.43 10.43 8.91 0 0 0
28/02/2022
10.43
 100 10.43 10.43 10.43 0 0 0
25/02/2022
10.43
 100 10.43 10.43 10.43 100 0 0.0
24/02/2022
10.43
 0 10.43 10.43 10.43 0 0 0
23/02/2022
10.43
 900 10.43 10.43 10.43 0 0 0
22/02/2022
10.43
 1,500 10.85 10.85 9.25 0 0 0
21/02/2022
10.85
 0 10.85 10.85 10.85 0 0 0
18/02/2022
10.85
 100 10.68 10.85 10.85 0 0 0
17/02/2022
10.68
 100 9.67 10.68 10.68 0 0 0
16/02/2022
9.67
 100 8.41 9.67 9.67 0 0 0
15/02/2022
8.41
 0 8.41 8.41 8.41 0 0 0
14/02/2022
8.41
 200 9.59 9.59 8.41 0 0 0
11/02/2022
9.59
 0 9.59 9.59 9.59 0 0 0
10/02/2022
9.59
 100 11.27 11.27 9.59 0 0 0
09/02/2022
11.27
 200 10.60 11.27 11.27 0 0 0
08/02/2022
10.60
 200 9.76 10.60 10.09 0 0 0
07/02/2022
9.76
 200 8.49 9.76 9.76 0 0 0
28/01/2022
8.49
 0 8.49 8.49 8.49 0 0 0
27/01/2022
8.49
 0 8.49 8.49 8.49 0 0 0
26/01/2022
8.49
 100 9.84 9.84 8.49 0 0 0
25/01/2022
9.84
 0 9.84 9.84 9.84 0 0 0
24/01/2022
9.84
 500 8.58 9.84 9.84 0 0 0
21/01/2022
8.58
 0 8.58 8.58 8.58 0 0 0
20/01/2022
8.58
 0 8.58 8.58 8.58 0 0 0
19/01/2022
8.58
 0 8.58 8.58 8.58 0 0 0
18/01/2022
8.58
 100 10.01 10.01 8.58 0 0 0
17/01/2022
10.01
 0 10.01 10.01 10.01 0 0 0
14/01/2022
10.01
 0 10.01 10.01 10.01 0 0 0
13/01/2022
10.01
 100 11.61 11.61 10.01 0 0 0
12/01/2022
11.61
 5 11.61 11.69 11.61 0 0 0
11/01/2022
11.61
 400 11.35 11.77 11.61 0 0 0
10/01/2022
11.35
 500 10.51 11.35 10.60 0 0 0
07/01/2022
10.51
 0 10.51 10.51 10.51 0 0 0
06/01/2022
10.51
 0 10.51 10.51 10.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |