CTCP Bia Hà Nội - Thanh Hóa (thb)

11.50
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
(2024-10-23) 		0 0% 7,821 -3,100 -0.0
11.50
12
11.50
2 tháng
(2024-09-23) 		0.15 1.32% 8,825 -3,300 -0.0
11.35
12
11.50
3 tháng
(2024-08-26) 		0.15 1.32% 9,247 -3,300 -0.0
11.35
12
11.50
6 tháng
(2024-05-27) 		0.15 1.32% 14,285 -3,300 -0.0
11.06
12
11.50
12 tháng
(2023-11-28) 		1.41 13.99% 44,871 -4,549 -0.1
9.70
12.13
11.50
24 tháng
(2022-12-05) 		0.49 4.49% 111,846 -9,349 -0.1
7.86
12.47
11.50
36 tháng
(2021-12-08) 		-0.96 -7.70% 245,196 30,151 0.5
7.86
15.84
11.50
60 tháng
(2019-12-19) 		3.30 40.31% 1,883,900 269,961 3.3
5.07
15.84
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
10.68
 1,000 10.68 10.68 10.68 200 800 -0.0
10/09/2021
10.68
 10,100 10.77 10.77 10.68 9,100 1,900 0.1
09/09/2021
10.77
 19,200 9.79 10.77 10.23 19,200 12,000 0.1
08/09/2021
9.79
 3,349 9.79 9.79 9.79 3,300 0 0.0
07/09/2021
9.79
 4,661 9.79 9.79 9.79 4,600 0 0.1
06/09/2021
9.79
 16,661 8.90 9.79 8.90 10,300 0 0.1
01/09/2021
8.90
 400 9.52 9.52 8.90 0 0 0
31/08/2021
9.52
 5,200 9.52 9.52 9.52 5,200 0 0.1
30/08/2021
9.52
 2,680 9.43 9.52 9.43 400 0 0.0
27/08/2021
9.43
 2,700 9.34 9.43 9.34 1,000 0 0.0
26/08/2021
9.34
 8,500 9.34 9.34 9.34 0 0 0
25/08/2021
9.34
 3,002 9.34 9.34 9.34 0 0 0
24/08/2021
9.34
 4,000 9.34 9.34 9.34 0 0 0
23/08/2021
9.34
 500 9.34 9.34 9.34 0 0 0
20/08/2021
9.34
 8,100 9.34 9.52 9.34 0 0 0
19/08/2021
9.34
 800 9.34 9.34 9.34 0 0 0
18/08/2021
9.34
 2,501 9.34 9.34 9.34 0 0 0
17/08/2021
9.34
 1,400 9.34 9.34 9.34 0 0 0
16/08/2021
9.34
 3,200 8.90 9.34 9.26 0 0 0
13/08/2021
8.90
 4,100 9.17 9.43 8.90 0 0 0
12/08/2021
9.17
 5,200 9.17 9.26 9.17 0 0 0
11/08/2021
9.17
 3,000 8.90 9.17 9.17 0 0 0
10/08/2021
8.90
 8,000 8.72 9.34 8.72 0 0 0
09/08/2021
8.72
 0 8.72 8.72 8.72 0 0 0
06/08/2021
8.72
 300 8.81 8.81 8.72 0 0 0
05/08/2021
8.81
 500 8.81 8.81 8.81 0 0 0
04/08/2021
8.81
 100 8.45 8.81 8.81 0 0 0
03/08/2021
8.45
 0 8.45 8.45 8.45 0 0 0
02/08/2021
8.45
 100 8.72 8.72 8.45 0 0 0
30/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
29/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
28/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
27/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
26/07/2021
8.72
 100 8.90 8.90 8.72 0 0 0
23/07/2021
8.90
 102 8.28 8.90 8.90 0 0 0
22/07/2021
8.28
 4,700 8.28 8.28 8.28 0 0 0
21/07/2021
8.28
 0 8.28 8.28 8.28 0 0 0
20/07/2021
8.28
 300 8.28 8.28 7.48 0 0 0
19/07/2021
8.28
 100 8.28 8.28 8.28 0 0 0
16/07/2021
8.28
 100 7.92 8.28 8.28 0 0 0
15/07/2021
7.92
 500 7.92 7.92 7.92 0 0 0
14/07/2021
7.92
 0 7.92 7.92 7.92 0 0 0
13/07/2021
7.92
 0 7.92 7.92 7.92 0 0 0
12/07/2021
7.92
 6,600 8.01 8.01 7.92 0 0 0
09/07/2021
8.01
 7,700 7.92 8.54 8.01 0 0 0
08/07/2021
7.92
 101 8.10 8.10 7.92 0 0 0
07/07/2021
8.10
 5,800 8.81 8.81 8.10 0 0 0
06/07/2021
8.81
 6,600 8.45 8.81 8.54 5,000 0 0.0
05/07/2021
8.45
 3,200 8.54 8.54 8.45 3,200 0 0.0
02/07/2021
8.54
 13,100 8.54 8.54 8.54 12,800 0 0.1
01/07/2021
8.54
 600 8.63 8.72 8.54 300 0 0.0
30/06/2021
8.63
 13,200 8.54 8.63 8.54 13,000 0 0.1
29/06/2021
8.54
 3,800 8.45 8.54 8.45 3,500 0 0.0
28/06/2021
8.45
 500 8.01 8.45 8.37 0 0 0
25/06/2021
8.01
 1,000 7.83 8.01 8.01 0 0 0
24/06/2021
7.83
 2,800 7.92 7.92 7.83 0 2,800 -0.0
23/06/2021
7.92
 13,500 8.10 8.10 7.92 0 13,200 -0.1
22/06/2021
8.10
 9,600 8.10 8.19 8.01 1,000 8,500 -0.1
21/06/2021
8.10
 101 8.72 8.72 8.10 0 0 0
18/06/2021
8.72
 0 8.72 8.72 8.72 0 0 0
17/06/2021
8.72
 0 8.72 8.72 8.72 0 0 0
16/06/2021
8.72
 106 8.10 8.72 8.72 0 0 0
15/06/2021
8.10
 23,200 8.19 8.63 7.92 0 21,900 -0.2
14/06/2021
8.19
 4,201 8.54 8.54 8.19 0 4,100 -0.0
11/06/2021
8.54
 1,000 8.54 8.54 8.54 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
10/06/2021
8.54
 200 8.50 8.54 8.54 0 200 -0.0
09/06/2021
8.50
 307 9.02 9.02 8.50 100 0 0.0
08/06/2021
9.02
 0 9.02 9.02 9.02 0 0 0
07/06/2021
9.02
 1,300 9.02 9.02 8.93 0 0 0
04/06/2021
9.02
 100 8.24 9.02 9.02 0 0 0
03/06/2021
8.24
 1,700 8.24 8.24 8.24 0 0 0
02/06/2021
8.24
 0 8.24 8.24 8.24 0 0 0
01/06/2021
8.24
 0 8.24 8.24 8.24 0 0 0
31/05/2021
8.24
 1,900 8.85 8.85 8.24 1,900 0 0.0
28/05/2021
8.85
 0 8.85 8.85 8.85 0 0 0
27/05/2021
8.85
 0 8.85 8.85 8.85 0 0 0
26/05/2021
8.85
 0 8.85 8.85 8.85 0 0 0
25/05/2021
8.85
 1,000 8.24 8.85 8.24 300 0 0.0
24/05/2021
8.24
 100 8.24 8.24 8.24 0 0 0
21/05/2021
8.24
 1,900 8.24 8.24 8.15 0 0 0
20/05/2021
8.24
 200 8.67 8.67 8.24 0 0 0
19/05/2021
8.67
 400 8.24 8.67 8.67 0 0 0
18/05/2021
8.24
 0 8.24 8.24 8.24 0 0 0
17/05/2021
8.24
 0 8.24 8.24 8.24 0 0 0
14/05/2021
8.24
 12,900 8.67 8.67 8.24 0 500 -0.0
13/05/2021
8.67
 11,400 8.93 8.93 8.67 0 0 0
12/05/2021
8.93
 2,300 8.93 9.02 8.93 0 0 0
11/05/2021
8.93
 0 8.93 8.93 8.93 0 0 0
10/05/2021
8.93
 2,300 9.89 9.89 8.93 0 0 0
07/05/2021
9.89
 0 9.89 9.89 9.89 0 0 0
06/05/2021
9.89
 0 9.89 9.89 9.89 0 0 0
05/05/2021
9.89
 600 9.02 9.89 8.50 0 0 0
04/05/2021
9.02
 100 9.97 9.97 9.02 0 0 0
29/04/2021
9.97
 0 9.97 9.97 9.97 0 0 0
28/04/2021
9.97
 6,100 9.54 9.97 8.85 2,500 0 0.0
27/04/2021
9.54
 600 10.32 10.32 9.54 0 0 0
26/04/2021
10.32
 0 10.32 10.32 10.32 0 0 0
23/04/2021
10.32
 200 9.54 10.41 10.32 0 0 0
22/04/2021
9.54
 200 10.23 10.23 9.54 0 0 0
20/04/2021
10.23
 2,300 10.41 10.41 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |