CTCP Bia Hà Nội - Hải Phòng (bhp)

6.80
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
(2024-10-14) 		0.30 4.62% 6,700 0 0
5.10
7.30
6.80
2 tháng
(2024-09-13) 		0.60 9.68% 10,900 0 0
5.10
7.30
6.80
3 tháng
(2024-08-14) 		-0.50 -6.85% 51,800 0 0
5.10
7.30
6.80
6 tháng
(2024-05-16) 		0.09 1.29% 72,700 0 0
5.10
7.58
6.80
12 tháng
(2023-11-20) 		-0.20 -2.87% 172,141 0 0
5.10
7.58
6.80
24 tháng
(2022-11-23) 		-0.47 -6.44% 704,851 0 0
5.10
9.22
6.80
36 tháng
(2021-11-29) 		-1.79 -20.88% 1,256,906 1,000 0.0
5.10
11.61
6.80
60 tháng
(2019-12-09) 		2.17 46.78% 1,915,313 600 0.0
2.98
11.61
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2022
9.14
 1,300 9.14 9.14 9.14 0 0 0
18/01/2022
9.14
 11,400 10.51 10.51 9.14 0 0 0
17/01/2022
10.51
 1,800 10.42 10.97 10.42 0 0 0
14/01/2022
10.42
 1,840 10.33 10.42 9.42 0 0 0
13/01/2022
10.33
 35,754 10.79 10.79 9.87 0 0 0
12/01/2022
10.79
 17,300 11.25 11.25 8.78 0 0 0
11/01/2022
11.25
 15,450 11.43 11.70 9.69 0 0 0
10/01/2022
11.43
 25,080 10.88 11.43 10.88 0 0 0
07/01/2022
10.88
 18,000 11.61 11.61 9.05 0 0 0
06/01/2022
11.61
 18,608 11.15 11.61 10.15 0 0 0
05/01/2022
11.15
 13,890 10.88 11.43 9.14 0 0 0
04/01/2022
10.88
 26,410 9.60 10.88 9.60 0 0 0
31/12/2021
9.60
 27,100 9.23 10.24 8.50 0 0 0
30/12/2021
9.23
 18,550 8.78 9.78 8.96 0 0 0
29/12/2021
8.78
 24,000 8.78 8.87 8.78 0 0 0
28/12/2021
8.78
 16,700 8.69 9.14 8.59 0 0 0
27/12/2021
8.69
 11,500 8.23 8.69 8.14 0 0 0
24/12/2021
8.23
 5,300 8.14 8.23 8.05 1,000 0 0.0
23/12/2021
8.14
 4,800 8.14 8.14 8.14 0 0 0
22/12/2021
8.14
 2,000 8.14 8.14 8.14 0 0 0
21/12/2021
8.14
 8,700 8.23 8.23 7.41 0 0 0
20/12/2021
8.23
 10,800 8.23 8.23 7.41 0 0 0
17/12/2021
8.23
 900 7.95 8.23 8.23 0 0 0
16/12/2021
7.95
 0 8.23 7.95 8.23 0 0 0
15/12/2021
8.23
 500 8.32 8.32 7.86 0 0 0
14/12/2021
8.32
 8,300 8.23 8.32 8.23 0 0 0
13/12/2021
8.23
 2,900 8.23 8.23 8.23 0 0 0
10/12/2021
8.23
 7,100 8.23 8.23 7.77 0 0 0
09/12/2021
8.23
 1,700 8.32 8.32 8.23 0 0 0
08/12/2021
8.32
 11,800 7.41 8.41 7.86 0 0 0
07/12/2021
7.41
 1,500 7.41 7.41 7.41 0 0 0
06/12/2021
7.41
 100 8.50 8.50 7.41 0 0 0
03/12/2021
8.50
 2,500 8.50 8.69 8.50 0 0 0
02/12/2021
8.50
 7,100 8.41 8.50 8.50 0 0 0
01/12/2021
8.41
 7,200 8.05 8.50 7.86 0 0 0
30/11/2021
8.05
 1,200 8.59 8.59 7.86 0 0 0
29/11/2021
8.59
 404 8.59 8.59 7.31 0 0 0
26/11/2021
8.59
 4,400 8.05 8.69 8.32 0 0 0
25/11/2021
8.05
 600 7.86 8.05 8.05 0 0 0
24/11/2021
7.86
 1,600 8.23 8.23 7.86 0 0 0
23/11/2021
8.23
 400 8.23 8.23 7.77 0 0 0
22/11/2021
8.23
 800 8.78 8.87 7.95 0 0 0
19/11/2021
8.78
 6,571 9.14 9.14 8.78 0 0 0
18/11/2021
9.14
 500 9.14 9.14 9.14 0 0 0
17/11/2021
9.14
 2,600 9.05 9.23 9.05 0 0 0
16/11/2021
9.05
 2,800 8.87 9.14 8.96 0 200 -0.0
15/11/2021
8.87
 4,221 8.78 8.87 8.78 0 0 0
12/11/2021
8.78
 5,350 8.59 8.78 8.59 0 100 -0.0
11/11/2021
8.59
 5,100 8.59 8.59 8.50 0 0 0
10/11/2021
8.59
 2,800 8.32 8.87 8.50 0 100 -0.0
09/11/2021
8.32
 3,100 8.50 8.59 8.32 0 0 0
08/11/2021
8.50
 7,200 8.50 8.50 8.23 0 0 0
05/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
05/11/2021
8.50
 6,300 8.27 8.50 8.32 0 0 0
04/11/2021
8.27
 6,600 8.36 8.45 8.27 0 0 0
03/11/2021
8.36
 15,400 8.36 8.81 8.36 0 0 0
02/11/2021
8.36
 8,500 8.45 8.45 8.27 0 0 0
01/11/2021
8.45
 25,108 7.92 8.72 7.92 200 0 0.0
29/10/2021
7.92
 14,154 8.01 8.63 7.56 0 0 0
28/10/2021
8.01
 5,100 7.56 8.01 7.65 0 0 0
27/10/2021
7.56
 6,300 7.47 8.10 7.56 0 0 0
26/10/2021
7.47
 0 7.47 7.47 7.47 0 0 0
25/10/2021
7.47
 1,200 7.38 7.47 7.47 0 0 0
22/10/2021
7.38
 1,000 8.45 8.45 7.38 0 0 0
21/10/2021
8.45
 200 7.47 8.45 7.12 0 0 0
20/10/2021
7.47
 0 7.47 7.47 7.47 0 0 0
19/10/2021
7.47
 0 7.47 7.47 7.47 0 0 0
18/10/2021
7.47
 500 7.56 7.56 7.47 0 0 0
15/10/2021
7.56
 6,300 6.85 7.56 7.30 0 0 0
14/10/2021
6.85
 600 7.30 7.30 6.85 0 0 0
13/10/2021
7.30
 5,100 6.41 7.47 7.30 0 0 0
12/10/2021
6.41
 4,000 6.76 7.38 6.41 0 0 0
11/10/2021
6.76
 100 7.12 7.12 6.76 0 0 0
08/10/2021
7.12
 2,400 7.21 7.21 7.12 0 0 0
07/10/2021
7.21
 4,900 6.41 7.30 7.03 0 0 0
06/10/2021
6.41
 0 6.41 6.41 6.41 0 0 0
05/10/2021
6.41
 100 6.23 6.41 6.41 0 0 0
04/10/2021
6.23
 1,200 6.41 6.41 6.23 0 0 0
01/10/2021
6.41
 4,400 6.67 7.03 6.41 0 0 0
30/09/2021
6.67
 200 7.12 7.12 6.49 0 0 0
29/09/2021
7.12
 1,500 6.49 7.12 6.76 0 0 0
28/09/2021
6.49
 102 6.49 6.49 6.49 0 0 0
27/09/2021
6.49
 4,512 7.12 7.30 6.49 0 0 0
24/09/2021
7.12
 2,100 7.12 7.12 7.12 0 300 -0.0
23/09/2021
7.12
 3,300 7.47 7.47 7.12 0 0 0
22/09/2021
7.47
 8,100 7.12 8.19 6.32 0 0 0
21/09/2021
7.12
 3,000 7.12 7.30 7.12 0 0 0
20/09/2021
7.12
 8,950 7.12 7.30 6.23 0 0 0
17/09/2021
7.12
 1,200 6.85 7.12 7.12 0 0 0
16/09/2021
6.85
 2,900 7.30 7.30 6.14 0 0 0
15/09/2021
7.30
 24,502 6.85 7.47 6.76 0 0 0
14/09/2021
6.85
 5,900 6.32 6.94 6.41 0 0 0
13/09/2021
6.32
 1,300 6.41 6.41 6.23 0 0 0
10/09/2021
6.41
 1,500 6.67 7.12 5.96 0 0 0
09/09/2021
6.67
 6,000 6.32 6.67 5.78 0 0 0
08/09/2021
6.32
 1,300 6.23 6.32 6.23 0 0 0
07/09/2021
6.23
 3,100 7.47 7.47 6.23 0 0 0
06/09/2021
7.47
 4,800 7.30 7.83 6.49 0 0 0
01/09/2021
7.30
 30,300 6.76 7.30 6.67 0 0 0
31/08/2021
6.76
 7,900 6.67 6.76 5.34 0 0 0
30/08/2021
6.67
 900 6.14 6.67 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |