CTCP Bia Hà Nội - Kim Bài (bhk)

21.80
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
(2024-10-14) 		2.80 14.74% 100 0 0
19
21.80
21.80
2 tháng
(2024-09-13) 		3.20 17.20% 2,100 0 0
18.60
21.80
21.80
3 tháng
(2024-08-14) 		5.60 34.57% 5,500 0 0
16.20
21.80
21.80
6 tháng
(2024-05-16) 		3.14 16.80% 9,500 0 0
16.20
21.80
21.80
12 tháng
(2023-12-20) 		10.98 101.56% 14,200 0 0
10.82
21.80
21.80
24 tháng
(2022-11-23) 		10.89 99.79% 21,809 100 0.0
6.32
21.80
21.80
36 tháng
(2021-11-29) 		8.68 66.22% 44,518 200 0.0
6.32
21.80
21.80
60 tháng
(2019-12-09) 		13.21 153.84% 351,220 200 0.0
6.32
21.80
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2020
9.76
 600 9.50 10.78 9.76 0 0 0
28/08/2020
9.50
 800 10.35 10.35 9.33 0 0 0
27/08/2020
10.35
 0 9.76 10.35 10.35 0 0 0
26/08/2020
9.76
 300 10.52 11.97 9.25 0 0 0
25/08/2020
10.52
 0 10.52 10.52 10.52 0 0 0
24/08/2020
10.52
 0 12.47 10.52 10.52 0 0 0
21/08/2020
12.47
 400 10.86 12.47 9.33 0 0 0
20/08/2020
10.86
 0 10.61 10.86 10.86 0 0 0
19/08/2020
10.61
 1,500 10.61 10.95 10.61 0 0 0
18/08/2020
10.61
 1,600 9.33 10.61 8.40 0 0 0
17/08/2020
9.33
 200 10.44 10.44 9.08 0 0 0
14/08/2020
10.44
 100 12.22 12.22 10.44 0 0 0
13/08/2020
12.22
 0 12.22 12.22 12.22 0 0 0
12/08/2020
12.22
 100 10.69 12.22 12.22 0 0 0
11/08/2020
10.69
 200 9.33 10.69 10.69 0 0 0
10/08/2020
9.33
 0 9.33 9.33 9.33 0 0 0
07/08/2020
9.33
 0 9.33 9.33 9.33 0 0 0
06/08/2020
9.33
 0 9.33 9.33 9.33 0 0 0
05/08/2020
9.33
 0 9.33 9.33 9.33 0 0 0
04/08/2020
9.33
 0 9.33 9.33 9.33 0 0 0
03/08/2020
9.33
 0 9.33 9.33 9.33 0 0 0
31/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
30/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
29/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
28/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
27/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
24/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
23/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
22/07/2020
9.33
 500 9.33 9.33 9.33 0 0 0
21/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
20/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
17/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
15/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
14/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
13/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
10/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
09/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
08/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
07/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
06/07/2020
9.33
 500 9.33 9.33 9.33 0 0 0
03/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
02/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
01/07/2020
9.33
 0 9.33 9.33 9.33 0 0 0
30/06/2020
9.33
 0 9.33 9.33 9.33 0 0 0
29/06/2020
9.33
 100 8.29 9.33 9.33 0 0 0
26/06/2020
8.29
 0 8.29 8.29 8.29 0 0 0
25/06/2020
8.29
 0 8.29 8.29 8.29 0 0 0
24/06/2020
8.29
 100 9.71 9.71 8.29 0 0 0
23/06/2020
9.71
 100 8.59 9.71 9.71 0 0 0
22/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
19/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
18/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
17/06/2020
8.59
 100 9.26 9.26 8.59 0 0 0
16/06/2020
9.26
 100 8.59 9.26 9.26 0 0 0
15/06/2020
8.59
 200 8.51 8.59 8.59 0 0 0
12/06/2020
8.51
 0 9.41 8.51 8.51 0 0 0
11/06/2020
9.41
 700 8.21 9.41 7.62 0 0 0
10/06/2020
8.21
 200 9.56 9.56 8.21 0 0 0
09/06/2020
9.56
 700 7.54 9.63 9.56 0 0 0
08/06/2020
7.54
 200 8.14 9.26 7.54 0 0 0
05/06/2020
8.14
 0 8.14 8.14 8.14 0 0 0
04/06/2020
8.14
 0 7.54 8.14 8.14 0 0 0
03/06/2020
7.54
 300 8.44 9.26 7.54 0 100 -0.0
02/06/2020
8.44
 0 8.44 8.44 8.44 0 0 0
01/06/2020
8.44
 0 8.44 8.44 8.44 0 0 0
29/05/2020
8.44
 100 7.47 8.44 8.44 0 0 0
28/05/2020
7.47
 200 8.36 8.36 7.24 0 0 0
27/05/2020
8.36
 0 8.36 8.36 8.36 0 0 0
26/05/2020
8.36
 100 9.56 9.56 8.36 0 0 0
25/05/2020
9.56
 200 11.20 11.20 9.56 0 0 0
22/05/2020
11.20
 0 11.20 11.20 11.20 0 0 0
21/05/2020
11.20
 0 11.20 11.20 11.20 0 0 0
20/05/2020
11.20
 100 9.78 11.20 11.20 0 0 0
19/05/2020
9.78
 100 8.51 9.78 9.78 0 0 0
18/05/2020
8.51
 100 10.01 10.01 8.51 0 0 0
15/05/2020
10.01
 0 8.51 10.01 10.01 0 0 0
14/05/2020
8.51
 200 10.01 11.50 8.51 0 0 0
13/05/2020
10.01
 100 8.74 10.01 10.01 0 0 0
12/05/2020
8.74
 0 7.47 8.74 7.47 0 0 0
11/05/2020
7.47
 200 8.66 9.93 7.47 0 0 0
08/05/2020
8.66
 200 7.62 8.66 8.66 0 0 0
07/05/2020
7.62
 0 7.62 7.62 7.62 0 0 0
06/05/2020
7.62
 100 6.65 7.62 7.62 0 0 0
05/05/2020
6.65
 200 6.95 6.95 6.65 0 0 0
04/05/2020
6.95
 100 8.14 8.14 6.95 0 0 0
29/04/2020
8.14
 100 9.56 9.56 8.14 0 0 0
28/04/2020
9.56
 0 9.56 9.56 9.56 0 0 0
27/04/2020
9.56
 300 9.78 9.78 9.56 0 0 0
24/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
23/04/2020
9.78
 0 9.78 9.78 9.78 0 0 0
22/04/2020
9.78
 100 8.59 9.78 9.78 0 0 0
21/04/2020
8.59
 100 7.92 8.59 8.59 0 0 0
20/04/2020
7.92
 300 7.84 7.92 7.77 0 0 0
17/04/2020
7.84
 300 7.24 7.84 6.50 0 0 0
16/04/2020
7.24
 100 8.51 8.51 7.24 0 0 0
15/04/2020
8.51
 0 8.51 8.51 8.51 0 0 0
14/04/2020
8.51
 100 9.63 9.63 8.51 0 0 0
13/04/2020
9.63
 400 9.63 11.05 8.21 0 0 0
10/04/2020
9.63
 0 9.63 9.63 9.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |