CTCP Bia Hà Nội - Thanh Hóa (thb)

11.70
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
(2024-08-20) 		0 0% 500 0 0
11.70
11.70
11.70
2 tháng
(2024-07-22) 		-0.10 -0.85% 1,700 0 0
11.70
11.90
11.70
3 tháng
(2024-06-21) 		0.30 2.63% 3,600 100 0.0
11.40
11.90
11.70
6 tháng
(2024-03-25) 		0.40 3.54% 12,400 0 -0
11.30
12.40
11.70
12 tháng
(2023-09-25) 		1.90 19.39% 68,800 -1,149 -0.0
8.10
12.50
11.70
24 tháng
(2022-09-30) 		0.17 1.43% 112,231 -5,949 -0.1
8.10
12.86
11.70
36 tháng
(2021-10-05) 		-2.15 -15.54% 276,381 61,051 0.9
8.10
16.33
11.70
60 tháng
(2019-10-16) 		4.42 60.76% 2,318,139 264,861 3.3
5.23
16.33
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
13.03
 0 13.03 13.03 13.03 0 0 0
25/11/2021
13.03
 400 14.04 14.04 13.03 0 0 0
24/11/2021
14.04
 0 14.04 14.04 14.04 0 0 0
23/11/2021
14.04
 6,200 14.13 14.13 13.03 5,800 0 0.1
22/11/2021
14.13
 0 14.13 14.13 14.13 0 0 0
19/11/2021
14.13
 0 14.13 14.13 14.13 0 0 0
18/11/2021
14.13
 100 13.49 14.13 14.13 0 0 0
17/11/2021
13.49
 0 13.49 13.49 13.49 0 0 0
16/11/2021
13.49
 800 13.39 14.13 13.12 600 0 0.0
15/11/2021
13.39
 100 13.76 13.76 13.39 100 0 0.0
12/11/2021
13.76
 4,300 13.30 13.76 13.21 4,200 4,000 0.0
11/11/2021
13.30
 5,200 13.67 13.67 13.03 5,000 2,500 0.0
10/11/2021
13.67
 1,800 13.58 13.67 13.39 1,300 0 0.0
09/11/2021
13.58
 1,200 13.76 13.76 13.58 1,200 0 0.0
08/11/2021
13.76
 1,100 13.95 13.95 13.76 600 0 0.0
05/11/2021
13.95
 0 13.95 13.95 13.95 0 0 0
04/11/2021
13.95
 0 13.95 13.95 13.95 0 0 0
03/11/2021
13.95
 80 13.95 13.95 13.95 0 0 0
02/11/2021
13.95
 0 13.95 13.95 13.95 0 0 0
01/11/2021
13.95
 71 13.95 13.95 13.95 0 0 0
29/10/2021
13.95
 0 13.95 13.95 13.95 0 0 0
28/10/2021
13.95
 4,000 13.30 13.95 13.76 2,800 0 0.0
27/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
26/10/2021
13.30
 100 13.30 13.30 13.30 100 100 0
25/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
22/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
21/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
20/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
19/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
18/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
15/10/2021
13.30
 0 13.30 13.30 13.30 0 0 0
14/10/2021
13.30
 500 12.84 13.30 13.30 500 0 0.0
13/10/2021
12.84
 0 12.84 12.84 12.84 0 0 0
12/10/2021
12.84
 0 12.84 12.84 12.84 0 0 0
11/10/2021
12.84
 1,000 12.84 12.84 12.84 1,000 0 0.0
08/10/2021
12.84
 300 12.02 12.84 12.84 300 0 0.0
07/10/2021
12.02
 1,500 12.48 12.48 12.02 0 0 0
06/10/2021
12.48
 2,800 13.85 14.22 12.48 2,800 100 0.0
05/10/2021
13.85
 505 12.66 13.85 13.85 0 0 0
04/10/2021
12.66
 100 11.56 12.66 12.66 100 0 0.0
01/10/2021
11.56
 3,800 12.57 13.76 11.56 232,300 228,600 0.1
30/09/2021
12.57
 100 13.95 13.95 12.57 100 100 0
29/09/2021
13.95
 3,200 14.04 14.04 13.95 3,200 2,000 0.0
28/09/2021
14.04
 15,800 13.95 14.04 13.95 11,900 3,000 0.1
27/09/2021
13.95
 9,000 14.22 14.22 13.95 8,000 0 0.1
24/09/2021
14.22
 0 14.22 14.22 14.22 0 0 0
23/09/2021
14.22
 0 14.22 14.22 14.22 0 0 0
22/09/2021
14.22
 600 14.22 14.22 13.76 100 100 0
21/09/2021
14.22
 3,200 13.67 14.22 13.30 1,400 0 0.0
20/09/2021
13.67
 12,100 13.58 13.76 13.58 8,000 0 0.1
17/09/2021
13.58
 3,200 13.30 13.76 13.58 3,200 0 0.0
16/09/2021
13.30
 23,623 12.11 13.30 12.94 22,400 2,500 0.3
15/09/2021
12.11
 9,500 12.11 13.30 12.11 9,300 0 0.1
14/09/2021
12.11
 11,777 11.01 12.11 11.93 9,000 0 0.1
13/09/2021
11.01
 1,000 11.01 11.01 11.01 200 800 -0.0
10/09/2021
11.01
 10,100 11.10 11.10 11.01 9,100 1,900 0.1
09/09/2021
11.10
 19,200 10.09 11.10 10.55 19,200 12,000 0.1
08/09/2021
10.09
 3,349 10.09 10.09 10.09 3,300 0 0.0
07/09/2021
10.09
 4,661 10.09 10.09 10.09 4,600 0 0.1
06/09/2021
10.09
 16,661 9.17 10.09 9.17 10,300 0 0.1
01/09/2021
9.17
 400 9.82 9.82 9.17 0 0 0
31/08/2021
9.82
 5,200 9.82 9.82 9.82 5,200 0 0.1
30/08/2021
9.82
 2,680 9.72 9.82 9.72 400 0 0.0
27/08/2021
9.72
 2,700 9.63 9.72 9.63 1,000 0 0.0
26/08/2021
9.63
 8,500 9.63 9.63 9.63 0 0 0
25/08/2021
9.63
 3,002 9.63 9.63 9.63 0 0 0
24/08/2021
9.63
 4,000 9.63 9.63 9.63 0 0 0
23/08/2021
9.63
 500 9.63 9.63 9.63 0 0 0
20/08/2021
9.63
 8,100 9.63 9.82 9.63 0 0 0
19/08/2021
9.63
 800 9.63 9.63 9.63 0 0 0
18/08/2021
9.63
 2,501 9.63 9.63 9.63 0 0 0
17/08/2021
9.63
 1,400 9.63 9.63 9.63 0 0 0
16/08/2021
9.63
 3,200 9.17 9.63 9.54 0 0 0
13/08/2021
9.17
 4,100 9.45 9.72 9.17 0 0 0
12/08/2021
9.45
 5,200 9.45 9.54 9.45 0 0 0
11/08/2021
9.45
 3,000 9.17 9.45 9.45 0 0 0
10/08/2021
9.17
 8,000 8.99 9.63 8.99 0 0 0
09/08/2021
8.99
 0 8.99 8.99 8.99 0 0 0
06/08/2021
8.99
 300 9.08 9.08 8.99 0 0 0
05/08/2021
9.08
 500 9.08 9.08 9.08 0 0 0
04/08/2021
9.08
 100 8.72 9.08 9.08 0 0 0
03/08/2021
8.72
 0 8.72 8.72 8.72 0 0 0
02/08/2021
8.72
 100 8.99 8.99 8.72 0 0 0
30/07/2021
8.99
 0 8.99 8.99 8.99 0 0 0
29/07/2021
8.99
 0 8.99 8.99 8.99 0 0 0
28/07/2021
8.99
 0 8.99 8.99 8.99 0 0 0
27/07/2021
8.99
 0 8.99 8.99 8.99 0 0 0
26/07/2021
8.99
 100 9.17 9.17 8.99 0 0 0
23/07/2021
9.17
 102 8.53 9.17 9.17 0 0 0
22/07/2021
8.53
 4,700 8.53 8.53 8.53 0 0 0
21/07/2021
8.53
 0 8.53 8.53 8.53 0 0 0
20/07/2021
8.53
 300 8.53 8.53 7.71 0 0 0
19/07/2021
8.53
 100 8.53 8.53 8.53 0 0 0
16/07/2021
8.53
 100 8.17 8.53 8.53 0 0 0
15/07/2021
8.17
 500 8.17 8.17 8.17 0 0 0
14/07/2021
8.17
 0 8.17 8.17 8.17 0 0 0
13/07/2021
8.17
 0 8.17 8.17 8.17 0 0 0
12/07/2021
8.17
 6,600 8.26 8.26 8.17 0 0 0
09/07/2021
8.26
 7,700 8.17 8.81 8.26 0 0 0
08/07/2021
8.17
 101 8.35 8.35 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |