CTCP Bia Hà Nội - Thanh Hóa (thb)

11.50
-0.20
(-1.71%)
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) 		0.20 1.74% 6,421 -1,700 -0.0
11.50
12
11.70
2 tháng
(2024-09-23) 		0.35 3.08% 7,425 -1,900 -0.0
11.35
12
11.70
3 tháng
(2024-08-22) 		0.35 3.08% 7,847 -1,900 -0.0
11.35
12
11.70
6 tháng
(2024-05-24) 		0.35 3.08% 14,085 -1,900 -0.0
11.06
12
11.70
12 tháng
(2023-11-27) 		1.61 15.97% 44,171 -3,149 -0.0
9.70
12.13
11.70
24 tháng
(2022-12-01) 		0.69 6.31% 110,446 -7,949 -0.1
7.86
12.47
11.70
36 tháng
(2021-12-06) 		-0.76 -6.10% 243,896 31,551 0.5
7.86
15.84
11.70
60 tháng
(2019-12-17) 		3.66 45.53% 1,893,000 271,461 3.3
5.07
15.84
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.50
 1,400 11.60 11.60 11.50 0 1,400 -0.0
20/11/2024
11.70
 100 11.70 11.70 11.70 0 100 -0.0
19/11/2024
11.70
 1,500 11.70 11.70 11.70 0 0 0
18/11/2024
11.60
 100 11.60 11.60 11.60 0 0 0
15/11/2024
11.60
 200 11.60 11.60 11.60 0 0 0
14/11/2024
11.60
 108 11.60 11.60 11.60 0 0 0
13/11/2024
12
 0 12 12 12 0 0 0
12/11/2024
12
 0 12 12 12 0 0 0
11/11/2024
12
 0 12 12 12 0 0 0
08/11/2024
12
 0 12 12 12 0 0 0
07/11/2024
12
 0 12 12 12 0 0 0
06/11/2024
12
 0 12 12 12 0 0 0
05/11/2024
12
 3,400 11.50 12 11.50 0 900 -0.0
04/11/2024
11.50
 100 11.50 11.50 11.50 0 0 0
01/11/2024
11.50
 0 11.50 11.50 11.50 0 0 0
31/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
30/10/2024
11.50
 300 11.50 11.50 11.50 0 300 -0.0
29/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
28/10/2024
11.50
 510 11.60 11.60 11.50 0 400 -0.0
25/10/2024
11.50
 100 11.50 11.50 11.50 0 0 0
24/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
23/10/2024
11.50
 3 11.50 11.50 11.50 0 0 0
22/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
21/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
18/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
17/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
16/10/2024
11.50
 302 11.50 11.50 11.50 0 0 0
15/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
14/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
11/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
10/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
09/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
08/10/2024
11.40
 200 11.40 11.40 11.40 0 200 -0.0
07/10/2024
11.60
 100 11.60 11.60 11.60 0 0 0
04/10/2024
11.60
 100 11.60 11.60 11.60 0 0 0
03/10/2024
11.60
 0 11.60 11.60 11.60 0 0 0
02/10/2024
11.60
 0 11.60 11.60 11.60 0 0 0
01/10/2024: Cổ tức tiền mặt tỉ lệ: 3.5%
01/10/2024
11.60
 100 11.60 11.60 11.60 0 0 0
30/09/2024
11.35
 100 11.35 11.35 11.35 0 0 0
27/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
26/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
25/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
24/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
23/09/2024
11.35
 102 11.35 11.35 11.35 0 0 0
20/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
19/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
18/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
17/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
16/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
13/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
12/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
11/09/2024
11.35
 20 11.35 11.35 11.35 0 0 0
10/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
09/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
06/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
05/09/2024
11.35
 0 11.35 11.35 11.35 0 0 0
04/09/2024
11.35
 100 11.35 11.35 11.35 0 0 0
30/08/2024
11.35
 1 11.35 11.35 11.35 0 0 0
29/08/2024
11.35
 0 11.35 11.35 11.35 0 0 0
28/08/2024
11.35
 1 11.35 11.35 11.35 0 0 0
27/08/2024
11.35
 200 11.35 11.35 11.35 0 0 0
26/08/2024
11.35
 100 11.35 11.35 11.35 0 0 0
23/08/2024
11.35
 0 11.35 11.35 11.35 0 0 0
22/08/2024
11.35
 0 11.35 11.35 11.35 0 0 0
21/08/2024
11.35
 0 11.35 11.35 11.35 0 0 0
20/08/2024
11.35
 100 11.35 11.35 11.35 0 0 0
19/08/2024
11.45
 100 11.45 11.45 11.45 0 0 0
16/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
15/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
14/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
13/08/2024
11.45
 100 11.45 11.45 11.45 0 0 0
12/08/2024
11.45
 100 11.45 11.45 11.45 0 0 0
09/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
08/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
07/08/2024
11.45
 100 11.45 11.45 11.45 0 0 0
06/08/2024
11.54
 100 11.54 11.54 11.54 0 0 0
05/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
02/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
01/08/2024
11.45
 200 11.45 11.45 11.45 0 0 0
31/07/2024
11.45
 100 11.45 11.45 11.45 0 0 0
30/07/2024
11.45
 0 11.45 11.45 11.45 0 0 0
29/07/2024
11.45
 0 11.45 11.45 11.45 0 0 0
26/07/2024
11.45
 100 11.45 11.45 11.45 0 0 0
25/07/2024
11.45
 0 11.45 11.45 11.45 0 0 0
24/07/2024
11.45
 0 11.45 11.45 11.45 0 0 0
23/07/2024
11.45
 0 11.45 11.45 11.45 0 0 0
22/07/2024
11.45
 300 11.64 11.64 11.45 0 0 0
19/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
18/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
17/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
16/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
15/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
12/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
11/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
10/07/2024
11.16
 500 11.25 11.54 11.16 0 0 0
09/07/2024
11.16
 225 11.16 11.16 11.16 0 0 0
08/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
05/07/2024
11.16
 0 11.16 11.16 11.16 0 0 0
04/07/2024
11.16
 200 11.16 11.16 11.16 0 0 0
03/07/2024
11.16
 40 11.16 11.16 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |