CTCP Bia Hà Nội - Hải Phòng (bhp)

6.30
0.10
(1.61%)
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) 		-0.60 -8.82% 41,100 0 0
5.40
6.80
6.20
2 tháng
(2024-07-22) 		0.30 5.08% 48,700 0 0
5.20
7.50
6.20
3 tháng
(2024-06-21) 		0.30 5.08% 54,100 0 0
5.20
7.50
6.20
6 tháng
(2024-03-25) 		-1.09 -14.93% 114,006 0 0
5.20
7.58
6.20
12 tháng
(2023-09-25) 		-1.18 -16.04% 176,506 0 0
5.20
8.34
6.20
24 tháng
(2022-09-30) 		-0.20 -3.13% 702,918 0 0
5.20
9.22
6.20
36 tháng
(2021-10-05) 		-0.21 -3.22% 1,408,110 800 0.0
5.20
11.61
6.20
60 tháng
(2019-10-16) 		-2.07 -25.06% 1,907,359 600 0.0
2.98
11.61
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
7.86
 1,100 7.78 8.02 7.86 0 0 0
24/04/2020
7.78
 200 7.03 7.78 7.78 0 0 0
23/04/2020
7.03
 300 8.19 8.19 7.03 0 0 0
22/04/2020
8.19
 0 8.11 8.19 8.19 0 0 0
21/04/2020
8.11
 200 7.28 8.27 8.11 100 0 0.0
20/04/2020
7.28
 100 6.54 7.28 7.28 0 0 0
17/04/2020
6.54
 100 5.79 6.54 6.54 0 0 0
16/04/2020
5.79
 100 5.13 5.79 5.79 0 0 0
15/04/2020
5.13
 100 4.47 5.13 5.13 0 0 0
14/04/2020
4.47
 100 5.13 5.13 4.47 0 0 0
13/04/2020
5.13
 200 4.47 5.13 5.13 0 0 0
10/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
09/04/2020
4.47
 100 3.89 4.47 4.47 0 0 0
08/04/2020
3.89
 100 3.39 3.89 3.89 0 0 0
07/04/2020
3.39
 100 2.98 3.39 3.39 0 0 0
06/04/2020
2.98
 100 3.47 3.47 2.98 0 0 0
03/04/2020
3.47
 0 3.06 3.47 3.47 0 0 0
01/04/2020
3.06
 200 3.56 3.89 3.06 0 0 0
31/03/2020
3.56
 400 3.14 3.56 2.81 0 0 0
30/03/2020
3.14
 100 3.64 3.64 3.14 0 0 0
27/03/2020
3.64
 0 4.05 3.64 3.64 0 0 0
26/03/2020
4.05
 200 4.05 4.05 3.14 0 0 0
25/03/2020
4.05
 200 3.56 4.05 3.06 0 0 0
24/03/2020
3.56
 100 4.14 4.14 3.56 0 0 0
23/03/2020
4.14
 100 4.80 4.80 4.14 0 0 0
20/03/2020
4.80
 100 4.80 4.80 4.80 0 0 0
19/03/2020
4.80
 200 6.37 6.37 4.80 0 0 0
18/03/2020
6.37
 200 5.63 6.37 4.80 100 0 0.0
17/03/2020
5.63
 100 6.54 6.54 5.63 0 0 0
16/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
13/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
12/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
11/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
10/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
09/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
06/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
05/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
04/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
03/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
02/03/2020
6.54
 100 5.71 6.54 6.54 100 0 0.0
28/02/2020
5.71
 100 4.96 5.71 5.71 0 0 0
27/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
26/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
25/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
24/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
21/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
20/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/02/2020
4.96
 3,400 7.61 7.61 4.96 0 0 0
18/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
17/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
14/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
13/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
12/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
11/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
10/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
07/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
06/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
05/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
04/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
03/02/2020
7.61
 0 7.61 7.61 7.61 0 0 0
31/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
30/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
22/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
21/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
20/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
17/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
16/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
15/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
14/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
13/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
10/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
09/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
08/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
07/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
06/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
03/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
02/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
31/12/2019
7.61
 100 6.62 7.61 7.61 100 0 0.0
30/12/2019
6.62
 0 6.62 6.62 6.62 0 0 0
27/12/2019
6.62
 300 6.20 6.62 6.62 0 0 0
26/12/2019
6.20
 100 5.87 6.20 6.20 0 0 0
25/12/2019
5.87
 8 5.87 5.87 5.87 0 0 0
24/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
23/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
20/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
19/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
18/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
17/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
16/12/2019
5.87
 100 6.87 6.87 5.87 0 0 0
13/12/2019
6.87
 400 6.04 6.87 6.87 0 0 0
12/12/2019
6.04
 100 5.29 6.04 6.04 0 0 0
11/12/2019
5.29
 200 4.63 5.29 5.29 0 0 0
10/12/2019
4.63
 0 4.63 4.63 4.63 0 0 0
09/12/2019
4.63
 0 4.63 4.63 4.63 0 0 0
06/12/2019
4.63
 0 4.63 4.63 4.63 0 0 0
05/12/2019
4.63
 0 4.63 4.63 4.63 0 0 0
04/12/2019
4.63
 0 4.63 4.63 4.63 0 0 0
03/12/2019
4.63
 108 5.38 5.38 4.63 0 0 0
02/12/2019
5.38
 0 5.38 5.38 5.38 0 0 0
29/11/2019
5.38
 100 6.20 6.20 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |