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)
05/02/2021
8.49
 4,600 8.49 8.94 8.49 0 0 0
04/02/2021
8.49
 17,100 8.05 8.49 7.60 0 0 0
03/02/2021
8.05
 1,017 7.78 8.05 8.05 0 100 -0.0
02/02/2021
7.78
 1,300 8.05 8.05 7.78 0 900 -0.0
01/02/2021
8.05
 0 8.05 8.05 8.05 0 0 0
29/01/2021
8.05
 4,300 7.51 8.05 8.05 0 0 0
28/01/2021
7.51
 4,500 8.05 8.05 7.51 0 0 0
27/01/2021
8.05
 2,400 8.76 8.76 8.05 0 0 0
26/01/2021
8.76
 5,600 8.94 8.94 8.23 0 0 0
25/01/2021
8.94
 0 8.94 8.94 8.94 0 0 0
22/01/2021
8.94
 0 8.94 8.94 8.94 0 0 0
21/01/2021
8.94
 3,100 8.58 8.94 8.94 0 0 0
20/01/2021
8.58
 3,300 8.67 8.67 8.05 0 0 0
19/01/2021
8.67
 8,400 9.57 9.57 8.67 0 0 0
18/01/2021
9.57
 4,980 9.12 9.57 8.94 0 0 0
15/01/2021
9.12
 6,120 8.76 9.12 8.76 0 0 0
14/01/2021
8.76
 16,600 8.14 8.76 8.31 0 0 0
13/01/2021
8.14
 5,700 7.87 8.23 8.05 1,000 0 0.0
12/01/2021
7.87
 30,600 8.05 8.31 7.87 1,600 0 0.0
11/01/2021
8.05
 17,600 7.87 8.05 7.96 2,000 0 0.0
08/01/2021
7.87
 6,300 7.87 7.96 7.87 2,900 1,000 0.0
07/01/2021
7.87
 19,300 8.05 8.14 7.87 0 0 0
06/01/2021
8.05
 75,537 8.05 8.23 7.69 2,000 0 0.0
05/01/2021
8.05
 9,300 8.40 8.40 8.05 0 0 0
04/01/2021
8.40
 16,900 8.40 8.58 8.40 0 0 0
31/12/2020
8.40
 6,200 8.31 8.40 8.31 100 0 0.0
30/12/2020
8.31
 2,300 8.05 8.31 8.14 0 0 0
29/12/2020
8.05
 6,460 7.78 8.05 7.69 0 0 0
28/12/2020
7.78
 600 7.78 7.78 7.78 0 0 0
25/12/2020
7.78
 1,932 7.78 7.78 7.78 0 0 0
24/12/2020
7.78
 1,800 8.05 8.05 7.78 0 0 0
23/12/2020
8.05
 5,400 8.05 8.14 8.05 0 0 0
22/12/2020
8.05
 2,037 7.78 8.05 7.96 0 0 0
21/12/2020
7.78
 8,010 8.58 8.58 7.78 2,500 0 0.0
18/12/2020
8.58
 6,202 8.76 8.76 8.05 0 0 0
17/12/2020
8.76
 400 9.21 9.21 8.76 0 0 0
16/12/2020
9.21
 100 8.76 9.21 9.21 0 0 0
15/12/2020
8.76
 0 8.76 8.76 8.76 0 0 0
14/12/2020
8.76
 900 8.49 8.76 8.76 0 0 0
11/12/2020
8.49
 200 9.21 9.21 8.49 0 0 0
10/12/2020
9.21
 0 9.21 9.21 9.21 0 0 0
09/12/2020
9.21
 600 9.21 9.21 8.49 0 0 0
08/12/2020
9.21
 300 9.30 9.30 9.21 0 0 0
07/12/2020: Cổ tức tiền mặt tỉ lệ: 4%
07/12/2020
9.30
 200 8.85 9.30 8.94 0 0 0
04/12/2020
8.85
 300 8.59 9.28 8.85 0 0 0
03/12/2020
8.59
 500 8.51 9.02 8.59 0 0 0
02/12/2020
8.51
 10,600 8.42 9.19 8.42 10,000 0 0.1
01/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
27/11/2020
8.42
 800 8.25 8.42 8.08 0 0 0
26/11/2020
8.25
 4,000 8.25 8.25 8.16 3,200 0 0.0
25/11/2020
8.25
 0 8.25 8.25 8.25 0 0 0
24/11/2020
8.25
 2,800 7.91 8.34 7.99 1,000 0 0.0
23/11/2020
7.91
 20 7.91 7.91 7.91 0 0 0
20/11/2020
7.91
 100 8.16 8.16 7.91 0 0 0
19/11/2020
8.16
 100 7.91 8.16 8.16 0 0 0
18/11/2020
7.91
 0 7.91 7.91 7.91 0 0 0
17/11/2020
7.91
 6,500 7.73 7.91 7.73 0 0 0
16/11/2020
7.73
 200 7.56 7.73 7.73 0 0 0
13/11/2020
7.56
 200 7.56 7.56 7.56 0 0 0
12/11/2020
7.56
 100 7.65 7.65 7.56 0 0 0
11/11/2020
7.65
 0 7.65 7.65 7.65 0 0 0
10/11/2020
7.65
 210 7.65 7.65 7.65 0 0 0
09/11/2020
7.65
 5,400 7.65 7.65 7.22 0 400 -0.0
06/11/2020
7.65
 0 7.65 7.65 7.65 0 0 0
05/11/2020
7.65
 400 7.39 7.73 7.65 0 200 -0.0
04/11/2020
7.39
 300 7.39 7.39 7.39 0 0 0
03/11/2020
7.39
 500 7.13 7.39 7.39 0 0 0
02/11/2020
7.13
 0 7.13 7.13 7.13 0 0 0
30/10/2020
7.13
 200 7.13 7.13 7.13 0 0 0
29/10/2020
7.13
 5,500 7.30 7.30 7.05 0 0 0
28/10/2020
7.30
 3,300 7.13 7.30 7.13 0 0 0
27/10/2020
7.13
 700 7.13 7.13 7.13 0 0 0
26/10/2020
7.13
 0 7.13 7.13 7.13 0 0 0
23/10/2020
7.13
 1,810 7.22 7.22 7.13 0 0 0
22/10/2020
7.22
 0 7.22 7.22 7.22 0 0 0
21/10/2020
7.22
 3,900 7.39 7.39 7.13 0 0 0
20/10/2020
7.39
 0 7.39 7.39 7.39 0 0 0
19/10/2020
7.39
 1,900 7.39 7.39 7.39 0 0 0
16/10/2020
7.39
 21,500 7.39 7.39 7.13 0 0 0
15/10/2020
7.39
 53,700 7.73 7.73 7.39 10 0 0.0
14/10/2020
7.73
 15,500 7.91 7.99 7.73 0 0 0
13/10/2020
7.91
 1,800 8.25 8.25 7.91 0 0 0
12/10/2020
8.25
 1,200 7.73 8.25 7.82 100 0 0.0
09/10/2020
7.73
 900 7.73 7.73 7.73 0 0 0
08/10/2020
7.73
 3,300 8.42 8.42 7.73 0 0 0
07/10/2020
8.42
 300 8.42 8.42 8.42 0 0 0
06/10/2020
8.42
 700 8.42 8.42 8.42 0 0 0
05/10/2020
8.42
 8,300 7.91 8.42 8.16 0 0 0
02/10/2020
7.91
 4,800 7.99 7.99 7.91 0 0 0
01/10/2020
7.99
 520 8.16 8.16 7.91 0 0 0
30/09/2020
8.16
 200 8.16 8.16 7.91 0 0 0
29/09/2020
8.16
 1,400 7.91 8.16 7.91 0 0 0
28/09/2020
7.91
 500 7.73 7.91 7.91 0 0 0
25/09/2020
7.73
 100 8.34 8.34 7.73 0 0 0
24/09/2020
8.34
 20 8.34 8.34 8.34 0 0 0
23/09/2020
8.34
 0 8.34 8.34 8.34 0 0 0
22/09/2020
8.34
 2,840 8.59 8.59 7.82 0 0 0
21/09/2020
8.59
 1,200 8.59 8.59 7.82 0 0 0
18/09/2020
8.59
 0 8.59 8.59 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |