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)
08/07/2021
8.17
 101 8.35 8.35 8.17 0 0 0
07/07/2021
8.35
 5,800 9.08 9.08 8.35 0 0 0
06/07/2021
9.08
 6,600 8.72 9.08 8.81 5,000 0 0.0
05/07/2021
8.72
 3,200 8.81 8.81 8.72 3,200 0 0.0
02/07/2021
8.81
 13,100 8.81 8.81 8.81 12,800 0 0.1
01/07/2021
8.81
 600 8.90 8.99 8.81 300 0 0.0
30/06/2021
8.90
 13,200 8.81 8.90 8.81 13,000 0 0.1
29/06/2021
8.81
 3,800 8.72 8.81 8.72 3,500 0 0.0
28/06/2021
8.72
 500 8.26 8.72 8.62 0 0 0
25/06/2021
8.26
 1,000 8.07 8.26 8.26 0 0 0
24/06/2021
8.07
 2,800 8.17 8.17 8.07 0 2,800 -0.0
23/06/2021
8.17
 13,500 8.35 8.35 8.17 0 13,200 -0.1
22/06/2021
8.35
 9,600 8.35 8.44 8.26 1,000 8,500 -0.1
21/06/2021
8.35
 101 8.99 8.99 8.35 0 0 0
18/06/2021
8.99
 0 8.99 8.99 8.99 0 0 0
17/06/2021
8.99
 0 8.99 8.99 8.99 0 0 0
16/06/2021
8.99
 106 8.35 8.99 8.99 0 0 0
15/06/2021
8.35
 23,200 8.44 8.90 8.17 0 21,900 -0.2
14/06/2021
8.44
 4,201 8.81 8.81 8.44 0 4,100 -0.0
11/06/2021
8.81
 1,000 8.81 8.81 8.81 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
10/06/2021
8.81
 200 8.76 8.81 8.81 0 200 -0.0
09/06/2021
8.76
 307 9.30 9.30 8.76 100 0 0.0
08/06/2021
9.30
 0 9.30 9.30 9.30 0 0 0
07/06/2021
9.30
 1,300 9.30 9.30 9.21 0 0 0
04/06/2021
9.30
 100 8.49 9.30 9.30 0 0 0
03/06/2021
8.49
 1,700 8.49 8.49 8.49 0 0 0
02/06/2021
8.49
 0 8.49 8.49 8.49 0 0 0
01/06/2021
8.49
 0 8.49 8.49 8.49 0 0 0
31/05/2021
8.49
 1,900 9.12 9.12 8.49 1,900 0 0.0
28/05/2021
9.12
 0 9.12 9.12 9.12 0 0 0
27/05/2021
9.12
 0 9.12 9.12 9.12 0 0 0
26/05/2021
9.12
 0 9.12 9.12 9.12 0 0 0
25/05/2021
9.12
 1,000 8.49 9.12 8.49 300 0 0.0
24/05/2021
8.49
 100 8.49 8.49 8.49 0 0 0
21/05/2021
8.49
 1,900 8.49 8.49 8.40 0 0 0
20/05/2021
8.49
 200 8.94 8.94 8.49 0 0 0
19/05/2021
8.94
 400 8.49 8.94 8.94 0 0 0
18/05/2021
8.49
 0 8.49 8.49 8.49 0 0 0
17/05/2021
8.49
 0 8.49 8.49 8.49 0 0 0
14/05/2021
8.49
 12,900 8.94 8.94 8.49 0 500 -0.0
13/05/2021
8.94
 11,400 9.21 9.21 8.94 0 0 0
12/05/2021
9.21
 2,300 9.21 9.30 9.21 0 0 0
11/05/2021
9.21
 0 9.21 9.21 9.21 0 0 0
10/05/2021
9.21
 2,300 10.19 10.19 9.21 0 0 0
07/05/2021
10.19
 0 10.19 10.19 10.19 0 0 0
06/05/2021
10.19
 0 10.19 10.19 10.19 0 0 0
05/05/2021
10.19
 600 9.30 10.19 8.76 0 0 0
04/05/2021
9.30
 100 10.28 10.28 9.30 0 0 0
29/04/2021
10.28
 0 10.28 10.28 10.28 0 0 0
28/04/2021
10.28
 6,100 9.83 10.28 9.12 2,500 0 0.0
27/04/2021
9.83
 600 10.64 10.64 9.83 0 0 0
26/04/2021
10.64
 0 10.64 10.64 10.64 0 0 0
23/04/2021
10.64
 200 9.83 10.73 10.64 0 0 0
22/04/2021
9.83
 200 10.55 10.55 9.83 0 0 0
20/04/2021
10.55
 2,300 10.73 10.73 10.55 0 0 0
19/04/2021
10.73
 1,700 10.82 10.82 10.73 0 0 0
16/04/2021
10.82
 0 10.82 10.82 10.82 0 0 0
15/04/2021
10.82
 11,600 10.10 10.82 10.10 0 1,000 -0.0
14/04/2021
10.10
 14,000 10.10 10.10 9.92 8,400 0 0.1
13/04/2021
10.10
 13,800 9.83 10.10 9.92 11,000 0 0.1
12/04/2021
9.83
 15,900 9.83 9.92 9.83 15,000 100 0.2
09/04/2021
9.83
 17,300 10.10 10.10 9.48 2,000 0 0.0
08/04/2021
10.10
 6,500 9.83 10.10 9.48 5,300 1,400 0.0
07/04/2021
9.83
 1,600 9.83 9.83 9.30 0 100 -0.0
06/04/2021
9.83
 12,500 9.48 9.83 9.57 0 0 0
05/04/2021
9.48
 1,700 9.83 9.83 9.48 0 0 0
02/04/2021
9.83
 3,400 9.75 9.83 9.12 0 0 0
01/04/2021
9.75
 15,400 9.57 9.75 9.57 1,000 0 0.0
31/03/2021
9.57
 11,200 8.94 9.57 8.94 5,100 0 0.1
30/03/2021
8.94
 4,600 8.94 9.30 8.94 1,600 0 0.0
29/03/2021
8.94
 600 8.49 8.94 8.58 0 0 0
26/03/2021
8.49
 0 8.49 8.49 8.49 0 0 0
25/03/2021
8.49
 100 8.85 8.85 8.49 0 0 0
24/03/2021
8.85
 27,800 9.57 9.57 8.76 100 0 0.0
23/03/2021
9.57
 207 9.83 9.83 8.85 0 0 0
22/03/2021
9.83
 0 9.83 9.83 9.83 0 0 0
19/03/2021
9.83
 200 9.57 9.83 9.57 0 0 0
18/03/2021
9.57
 21,600 8.76 9.57 8.76 0 0 0
17/03/2021
8.76
 36,800 8.94 9.83 8.67 0 0 0
16/03/2021
8.94
 4,300 8.58 8.94 8.58 0 0 0
15/03/2021
8.58
 7,000 8.76 8.76 8.58 0 0 0
12/03/2021
8.76
 0 8.76 8.76 8.76 0 0 0
11/03/2021
8.76
 22,800 8.67 8.76 8.49 0 2,000 -0.0
10/03/2021
8.67
 10,620 8.67 9.39 8.67 0 0 0
09/03/2021
8.67
 6,800 8.76 8.76 8.67 0 0 0
08/03/2021
8.76
 6,300 8.76 8.85 8.58 0 0 0
05/03/2021
8.76
 10,180 8.49 8.76 8.49 0 1,000 -0.0
04/03/2021
8.49
 8,100 8.58 8.58 8.14 0 0 0
03/03/2021
8.58
 2,500 8.58 8.58 8.58 0 0 0
02/03/2021
8.58
 12,500 8.49 8.58 8.58 5,000 0 0.0
01/03/2021
8.49
 5,200 8.40 8.49 8.31 0 0 0
26/02/2021
8.40
 3,000 8.40 8.40 8.40 0 0 0
25/02/2021
8.40
 8,500 8.05 8.49 8.05 0 0 0
24/02/2021
8.05
 3,020 8.49 8.49 8.05 0 0 0
23/02/2021
8.49
 1,000 8.49 8.49 8.49 200 0 0.0
22/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
19/02/2021
8.49
 300 8.31 8.49 8.40 0 0 0
18/02/2021
8.31
 3,700 8.49 8.76 8.31 100 0 0.0
17/02/2021
8.49
 5,400 8.49 8.67 7.87 0 100 -0.0
09/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |