CTCP Bia Hà Nội - Quảng Bình (bqb)

3.70
0.40
(12.12%)
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
(2024-10-21) 		-0.80 -21.05% 37,166 0 0
2.90
4.20
3.40
2 tháng
(2024-09-23) 		-0.60 -16.67% 45,992 0 0
2.90
4.20
3.40
3 tháng
(2024-08-22) 		-0.60 -16.67% 91,313 22,000 0.1
2.90
4.20
3.40
6 tháng
(2024-05-24) 		-0.30 -9.09% 480,520 27,500 0.1
2.90
4.60
3.40
12 tháng
(2023-11-27) 		0 0% 1,895,374 27,500 0.1
2.90
6.60
3.40
24 tháng
(2022-12-01) 		-1.40 -31.82% 2,132,485 27,500 0.1
2.90
6.60
3.40
36 tháng
(2021-12-06) 		-6.60 -68.75% 3,659,255 26,600 0.1
2.90
10.40
3.40
60 tháng
(2019-12-17) 		-2.10 -41.18% 4,570,867 27,700 0.1
2.90
12.80
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
3.70
 51,700 3.70 3.70 3.60 0 27,300 -0.1
20/11/2024
3.40
 300 3.10 3.40 3.10 0 0 0
19/11/2024
2.90
 600 3.50 3.50 2.90 0 0 0
18/11/2024
3.40
 0 3.40 3.40 3.40 0 0 0
15/11/2024
3.40
 402 3.50 3.50 3.40 0 0 0
14/11/2024
3.30
 200 3.30 3.30 3.30 0 0 0
13/11/2024
3.30
 2,800 3.30 3.30 3.30 0 0 0
12/11/2024
3.40
 10,700 2.90 3.40 2.90 0 0 0
11/11/2024
3.40
 4,700 3.40 3.40 3.40 0 0 0
08/11/2024
3.70
 30 3.70 3.70 3.70 0 0 0
07/11/2024
3.70
 0 3.70 3.70 3.70 0 0 0
06/11/2024
3.70
 0 3.70 3.70 3.70 0 0 0
05/11/2024
3.70
 2,601 3.90 3.90 3.70 0 0 0
04/11/2024
3.50
 200 3.50 3.50 3.50 0 0 0
01/11/2024
3.50
 8,700 3.40 3.50 3.40 0 0 0
31/10/2024
3.60
 200 4.10 4.10 3.60 0 0 0
30/10/2024
3.60
 1,300 3.60 3.60 3.60 0 0 0
29/10/2024
3.60
 4,600 4.10 4.10 3.60 0 0 0
28/10/2024
4.20
 104 4.20 4.20 4.20 0 0 0
25/10/2024
3.80
 20 3.90 3.90 3.90 0 0 0
24/10/2024
3.90
 0 3.90 3.90 3.90 0 0 0
23/10/2024
3.90
 0 3.90 3.90 3.90 0 0 0
22/10/2024
3.80
 8 3.90 3.90 3.90 0 0 0
21/10/2024
3.80
 1 3.90 3.90 3.90 0 0 0
18/10/2024
3.80
 9 3.90 3.90 3.90 0 0 0
17/10/2024
3.90
 1 3.90 3.90 3.90 0 0 0
16/10/2024
3.80
 294 3.90 3.90 3.80 0 0 0
15/10/2024
3.50
 1,700 3.20 3.50 3.20 0 0 0
14/10/2024
3.50
 201 3.40 3.50 3.40 0 0 0
11/10/2024
3.40
 3,900 3.40 3.50 3.40 0 0 0
10/10/2024
4
 0 4 4 4 0 0 0
09/10/2024
4
 0 4 4 4 0 0 0
08/10/2024
4.10
 200 3.90 4.10 3.90 0 0 0
07/10/2024
3.70
 0 3.70 3.70 3.70 0 0 0
04/10/2024
3.70
 0 3.70 3.70 3.70 0 0 0
03/10/2024
3.70
 0 3.70 3.70 3.70 0 0 0
02/10/2024
3.80
 1 3.70 3.70 3.70 0 0 0
01/10/2024
3.80
 300 3.80 3.80 3.50 0 0 0
30/09/2024
3.60
 1,701 3.40 3.60 3.40 0 0 0
27/09/2024
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2024
3.90
 1 3.90 3.90 3.90 0 0 0
25/09/2024
3.90
 128 3.90 3.90 3.90 0 0 0
24/09/2024
3.60
 249 4.10 4.10 3.60 0 0 0
23/09/2024
3.60
 141 3.60 3.60 3.60 0 0 0
20/09/2024
3.40
 600 3.30 3.40 3.30 0 0 0
19/09/2024
3.80
 0 3.80 3.80 3.80 0 0 0
18/09/2024
3.80
 5 3.80 3.80 3.80 0 0 0
17/09/2024
3.80
 109 3.80 3.80 3.80 0 0 0
16/09/2024
3.50
 4,010 3.50 3.50 3.50 0 0 0
13/09/2024
3.50
 216 3.50 3.50 3.50 0 0 0
12/09/2024
3.40
 204 3.40 3.40 3.40 0 0 0
11/09/2024
3.90
 0 3.90 3.90 3.90 0 0 0
10/09/2024
3.90
 30 3.90 3.90 3.90 0 0 0
09/09/2024
3.90
 19 3.90 3.90 3.90 0 0 0
06/09/2024
3.90
 120 3.90 3.90 3.90 0 0 0
05/09/2024
3.90
 5,148 3.40 3.90 3.40 0 0 0
04/09/2024
3.90
 110 3.90 3.90 3.90 0 0 0
30/08/2024
3.80
 2,312 4.10 4.10 3.80 2,100 0 0.0
29/08/2024
3.80
 30,900 3.70 4 3.70 19,900 0 0.1
28/08/2024
3.80
 8 3.80 3.80 3.80 0 0 0
27/08/2024
3.80
 121 3.80 3.80 3.80 0 0 0
26/08/2024
3.60
 1,007 3.50 4 3 0 0 0
23/08/2024
3.60
 301 3.30 3.60 3.30 0 0 0
22/08/2024
3.60
 101 3.60 3.60 3.60 0 0 0
21/08/2024
3.80
 143 3.80 3.80 3.80 0 0 0
20/08/2024
3.70
 1,003 3.50 3.70 3.50 0 0 0
19/08/2024
4
 443 3.80 4.30 3.80 0 0 0
16/08/2024
3.80
 0 3.80 3.80 3.80 0 0 0
15/08/2024
3.80
 0 3.80 3.80 3.80 0 0 0
14/08/2024
3.80
 3 3.80 3.80 3.80 0 0 0
13/08/2024
3.80
 5 3.80 3.80 3.80 0 0 0
12/08/2024
3.80
 5,000 3.80 3.80 3.80 5,000 0 0.0
09/08/2024
3.90
 3 3.90 3.90 3.90 0 0 0
08/08/2024
3.90
 0 3.90 3.90 3.90 0 0 0
07/08/2024
3.90
 10 3.90 3.90 3.90 0 0 0
06/08/2024
3.90
 105 3.90 3.90 3.90 0 0 0
05/08/2024
3.40
 1,601 3.40 3.40 3.40 0 0 0
02/08/2024
3.40
 502 3.40 3.40 3.40 0 0 0
01/08/2024
3.50
 2,700 3.40 3.50 3.30 0 0 0
31/07/2024
3.60
 1 3.60 3.60 3.60 0 0 0
30/07/2024
3.60
 1 3.60 3.60 3.60 0 0 0
29/07/2024
3.60
 35 3.60 3.60 3.60 0 0 0
26/07/2024
3.60
 2,002 3.50 3.60 3.50 0 0 0
25/07/2024
3.60
 0 3.60 3.60 3.60 0 0 0
24/07/2024
3.60
 3 3.60 3.60 3.60 0 0 0
23/07/2024
3.60
 4 3.60 3.60 3.60 0 0 0
22/07/2024
3.60
 534 3.50 3.60 3.50 0 0 0
19/07/2024
3.50
 1,501 3.20 3.50 3.20 0 0 0
18/07/2024
3.50
 2 3.50 3.50 3.50 0 0 0
17/07/2024
3.50
 2,289 3.60 3.60 3.50 0 0 0
16/07/2024
3.50
 0 3.50 3.50 3.50 0 0 0
15/07/2024
3.50
 900 3.50 3.50 3.50 0 0 0
12/07/2024
3.50
 1,300 3.50 3.50 3.50 0 0 0
11/07/2024
3.50
 6,440 3.50 3.50 3.40 0 0 0
10/07/2024
3.50
 5,024 3.60 3.60 3.50 0 0 0
09/07/2024
3.60
 17,300 3.40 3.60 3.40 0 0 0
08/07/2024
3.60
 9,424 3.70 3.70 3.30 0 0 0
05/07/2024
3.70
 2,134 3.40 3.70 3.30 0 0 0
04/07/2024
3.70
 202 3.70 3.70 3.70 0 0 0
03/07/2024
3.70
 1,800 3.50 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |