CTCP Bia Hà Nội - Hải Phòng (bhp)

7.50
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
(2025-11-17) 		-1 -12.50% 13,200 0 0
7
8
7.50
2 tháng
(2025-10-16) 		-1 -12.50% 34,100 0 0
7
8
7.50
3 tháng
(2025-09-16) 		-2.10 -23.08% 52,700 0 0
7
10
7.50
6 tháng
(2025-06-18) 		0.26 3.81% 340,900 0 0
5.50
10
7.50
12 tháng
(2024-12-20) 		1.23 21.40% 529,219 0 0
5.28
10
7.50
24 tháng
(2023-12-26) 		0.63 9.84% 699,714 0 0
4.98
10
7.50
36 tháng
(2023-01-03) 		-0.19 -2.69% 1,217,131 0 0
4.98
10
7.50
60 tháng
(2021-01-11) 		0.22 3.21% 2,386,868 100 0.0
4.52
11.35
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
6.25
 900 7.06 7.06 6.25 0 0 0
29/09/2022
7.06
 0 7.06 7.06 7.06 0 0 0
28/09/2022
7.06
 100 7.06 7.06 7.06 0 0 0
27/09/2022
7.06
 800 6.52 7.06 6.97 0 0 0
26/09/2022
6.52
 100 7.06 7.06 6.52 0 0 0
23/09/2022
7.06
 0 7.06 7.06 7.06 0 0 0
22/09/2022
7.06
 300 6.34 7.06 7.06 0 0 0
21/09/2022
6.34
 900 7.33 7.33 6.34 0 0 0
20/09/2022
7.33
 300 7.24 7.33 7.33 0 0 0
19/09/2022
7.24
 2,000 6.88 7.33 7.15 0 0 0
16/09/2022
6.88
 0 7.33 6.88 7.33 0 0 0
15/09/2022
7.33
 600 7.33 7.33 6.61 0 0 0
14/09/2022
7.33
 1,600 7.24 7.33 7.24 0 0 0
13/09/2022
7.24
 970 7.24 7.24 7.06 0 0 0
12/09/2022
7.24
 2,800 7.06 7.33 7.06 0 0 0
09/09/2022
7.06
 3,500 8.04 8.04 6.97 0 0 0
08/09/2022
8.04
 100 7.06 8.04 8.04 0 0 0
07/09/2022
7.06
 8,800 7.59 8.13 7.06 0 0 0
06/09/2022
7.59
 2,200 7.24 7.59 7.24 0 0 0
05/09/2022
7.24
 200 7.59 7.59 7.24 0 0 0
31/08/2022
7.59
 5,000 7.77 7.77 7.15 0 0 0
30/08/2022
7.77
 1,300 7.68 8.40 7.24 0 0 0
29/08/2022
7.68
 100 7.42 7.68 7.68 0 0 0
26/08/2022
7.42
 3,500 7.59 7.59 7.15 0 0 0
25/08/2022
7.59
 4,805 7.68 7.68 7.59 0 0 0
24/08/2022
7.68
 42 7.68 7.68 7.68 0 0 0
23/08/2022
7.68
 1,242 7.86 7.86 7.68 0 0 0
22/08/2022
7.86
 6,800 7.59 7.86 7.77 0 0 0
19/08/2022
7.59
 0 7.59 7.59 7.59 0 0 0
18/08/2022
7.59
 0 8.04 7.59 8.04 0 0 0
17/08/2022
8.04
 6,102 8.04 8.04 7.15 0 0 0
16/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
15/08/2022
8.04
 5 8.04 8.04 8.04 0 0 0
12/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
11/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
10/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
09/08/2022
8.04
 200 8.04 8.04 8.04 0 0 0
08/08/2022
8.04
 33 8.04 8.04 8.04 0 0 0
05/08/2022
8.04
 800 8.04 8.04 8.04 0 0 0
04/08/2022
8.04
 50 8.04 8.04 8.04 0 0 0
03/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
02/08/2022
8.04
 5 8.04 8.04 8.04 0 0 0
01/08/2022
8.04
 1,700 8.04 8.04 8.04 0 0 0
29/07/2022
8.04
 400 8.04 8.04 8.04 0 0 0
28/07/2022
8.04
 900 7.15 8.04 8.04 0 0 0
27/07/2022
7.15
 400 8.22 8.22 7.15 0 0 0
26/07/2022
8.22
 0 8.22 8.22 8.22 0 0 0
25/07/2022
8.22
 0 8.22 8.22 8.22 0 0 0
22/07/2022
8.22
 100 8.13 8.22 8.22 0 0 0
21/07/2022
8.13
 200 8.31 8.31 8.13 0 0 0
20/07/2022
8.31
 100 7.42 8.31 8.31 0 0 0
19/07/2022
7.42
 100 8.40 8.40 7.42 0 0 0
18/07/2022
8.40
 0 8.40 8.40 8.40 0 0 0
15/07/2022
8.40
 0 8.40 8.40 8.40 0 0 0
14/07/2022
8.40
 100 7.42 8.40 8.40 0 0 0
13/07/2022
7.42
 800 8.49 8.67 7.24 0 0 0
12/07/2022
8.49
 118 7.51 8.49 8.49 0 0 0
11/07/2022
7.51
 200 8.76 8.76 7.51 0 0 0
08/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
07/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
06/07/2022
8.76
 110 8.76 8.76 8.76 0 0 0
05/07/2022
8.76
 2,200 8.76 8.76 7.86 0 0 0
04/07/2022
8.76
 0 8.76 8.76 8.76 0 0 0
01/07/2022
8.76
 20 8.76 8.76 8.76 0 0 0
30/06/2022
8.76
 100 8.76 8.76 8.76 0 0 0
29/06/2022
8.76
 100 8.76 8.76 8.76 0 0 0
28/06/2022
8.76
 0 8.76 8.76 8.76 0 0 0
27/06/2022
8.76
 1 8.76 8.76 8.76 0 0 0
24/06/2022
8.76
 100 8.49 8.76 8.76 0 0 0
23/06/2022
8.49
 600 8.58 8.58 7.59 0 0 0
22/06/2022
8.58
 600 10.01 10.01 8.58 0 0 0
21/06/2022
10.01
 200 9.47 10.01 10.01 0 0 0
20/06/2022
9.47
 1,200 8.31 9.47 9.47 0 0 0
17/06/2022
8.31
 0 8.31 8.31 8.31 0 0 0
16/06/2022
8.31
 1,900 8.40 8.40 8.31 0 0 0
15/06/2022
8.40
 2,700 8.49 8.49 7.51 0 0 0
14/06/2022
8.49
 0 8.49 8.49 8.49 0 0 0
13/06/2022
8.49
 100 8.67 8.67 8.49 0 0 0
10/06/2022
8.67
 3,200 8.76 8.76 7.77 0 0 0
09/06/2022
8.76
 900 8.94 8.94 8.76 0 0 0
08/06/2022
8.94
 0 9.11 8.94 9.11 0 0 0
07/06/2022
9.11
 600 8.13 9.11 8.04 0 0 0
06/06/2022
8.13
 2,650 9.38 9.38 8.13 0 0 0
03/06/2022
9.38
 2,602 9.11 9.38 8.85 0 0 0
02/06/2022
9.11
 400 8.22 9.11 8.49 0 0 0
01/06/2022
8.22
 3,700 8.22 9.38 8.22 0 0 0
31/05/2022
8.22
 5,261 9.38 9.38 8.22 0 0 0
30/05/2022
9.38
 3,350 9.47 9.47 9.38 0 0 0
27/05/2022
9.47
 100 8.76 9.47 9.47 0 0 0
26/05/2022
8.76
 0 8.76 8.76 8.76 0 0 0
25/05/2022
8.76
 500 8.76 8.76 8.76 0 0 0
24/05/2022
8.76
 2,100 9.20 9.20 8.76 0 0 0
23/05/2022
9.20
 400 9.65 9.65 8.31 0 0 0
20/05/2022
9.65
 700 9.83 9.83 9.65 0 0 0
19/05/2022
9.83
 100 9.83 9.83 9.83 0 0 0
18/05/2022
9.83
 1,200 9.83 9.83 9.83 0 0 0
17/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0
16/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0
13/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0
12/05/2022
9.83
 0 9.83 9.83 9.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |