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)
28/04/2020
6.52
 0 6.52 6.52 6.52 0 0 0
27/04/2020
6.52
 0 6.52 6.52 6.52 0 0 0
24/04/2020
6.52
 2,100 6.84 6.84 6.52 0 0 0
23/04/2020
6.84
 100 6.68 6.84 6.84 0 0 0
22/04/2020
6.68
 300 6.44 6.68 6.68 0 0 0
21/04/2020
6.44
 4,100 6.84 6.84 6.44 0 0 0
20/04/2020
6.84
 10,300 6.44 6.84 6.44 8,000 0 0.1
17/04/2020
6.44
 5,910 6.36 6.84 6.44 0 2,800 -0.0
16/04/2020
6.36
 4,910 6.12 6.36 5.63 0 0 0
15/04/2020
6.12
 600 6.03 6.44 6.12 200 0 0.0
14/04/2020
6.03
 1,800 6.44 6.44 6.03 0 0 0
13/04/2020
6.44
 2,000 6.44 6.44 6.44 500 0 0.0
10/04/2020
6.44
 510 6.44 6.44 6.44 0 0 0
09/04/2020
6.44
 800 6.44 6.44 6.44 0 0 0
08/04/2020
6.44
 0 6.44 6.44 6.44 0 0 0
07/04/2020
6.44
 200 6.28 6.44 6.44 0 0 0
06/04/2020
6.28
 1,100 6.03 6.28 6.03 0 0 0
03/04/2020
6.03
 2,300 6.03 6.44 6.03 0 0 0
01/04/2020
6.03
 200 5.63 6.03 6.03 0 0 0
31/03/2020
5.63
 1,040 5.47 5.71 5.63 0 0 0
30/03/2020
5.47
 4,500 5.55 5.55 5.47 4,000 0 0.0
27/03/2020
5.55
 3,200 5.71 5.71 5.55 2,100 0 0.0
26/03/2020
5.71
 2,000 5.71 5.71 5.71 2,000 0 0.0
25/03/2020
5.71
 4,200 5.23 5.71 5.23 100 0 0.0
24/03/2020
5.23
 400 5.23 5.23 5.23 0 0 0
23/03/2020
5.23
 5,000 5.39 5.39 5.23 0 0 0
20/03/2020
5.39
 3,000 5.39 5.63 5.23 0 0 0
19/03/2020
5.39
 100 5.79 5.79 5.39 0 0 0
18/03/2020
5.79
 400 5.79 5.79 5.79 0 0 0
17/03/2020
5.79
 3,200 5.87 5.87 5.71 0 0 0
16/03/2020
5.87
 700 5.87 5.87 5.87 0 0 0
13/03/2020
5.87
 2,000 6.44 6.44 5.87 0 2,000 -0.0
12/03/2020
6.44
 0 6.44 6.44 6.44 0 0 0
11/03/2020
6.44
 7,600 6.36 6.44 6.44 0 0 0
10/03/2020
6.36
 0 6.36 6.36 6.36 0 0 0
09/03/2020
6.36
 15,900 6.52 6.52 6.36 14,400 0 0.1
06/03/2020
6.52
 0 6.52 6.52 6.52 0 0 0
05/03/2020
6.52
 0 6.52 6.52 6.52 0 0 0
04/03/2020
6.52
 3,500 6.60 6.68 6.52 0 0 0
03/03/2020
6.60
 5,900 6.76 6.76 6.52 0 0 0
02/03/2020
6.76
 2,100 7.08 7.08 6.60 0 0 0
28/02/2020
7.08
 0 7.08 7.08 7.08 0 0 0
27/02/2020
7.08
 0 7.08 7.08 7.08 0 0 0
26/02/2020
7.08
 0 7.08 7.08 7.08 0 0 0
25/02/2020
7.08
 0 7.08 7.08 7.08 0 0 0
24/02/2020
7.08
 600 6.76 7.08 7.08 0 0 0
21/02/2020
6.76
 4,300 6.92 6.92 6.76 0 0 0
20/02/2020
6.92
 1,500 6.92 6.92 6.92 0 0 0
19/02/2020
6.92
 2,000 6.92 6.92 6.92 0 0 0
18/02/2020
6.92
 4,000 6.92 6.92 6.92 0 0 0
17/02/2020
6.92
 3,010 6.92 6.92 6.92 0 0 0
14/02/2020
6.92
 16,800 6.92 7.24 6.92 0 0 0
13/02/2020
6.92
 4,600 7.32 7.48 6.92 0 0 0
12/02/2020
7.32
 3,000 7.32 7.32 7.32 0 0 0
11/02/2020
7.32
 0 7.32 7.32 7.32 0 0 0
10/02/2020
7.32
 500 7.32 7.32 7.32 0 0 0
07/02/2020
7.32
 16,100 7.64 7.64 7.32 0 0 0
06/02/2020
7.64
 3,000 7.64 7.64 7.64 0 0 0
05/02/2020
7.64
 7,500 7.24 7.64 7.64 0 0 0
04/02/2020
7.24
 2,300 7.08 7.48 6.92 0 0 0
03/02/2020
7.08
 8,900 7.72 7.72 7.08 300 0 0.0
31/01/2020
7.72
 400 7.89 7.89 7.72 0 0 0
30/01/2020
7.89
 5,200 8.05 8.13 7.89 0 0 0
22/01/2020
8.05
 2,000 8.45 8.45 8.05 0 0 0
21/01/2020
8.45
 3,100 8.45 8.45 8.45 0 0 0
20/01/2020
8.45
 3,200 8.53 8.53 8.45 0 0 0
17/01/2020
8.53
 100 8.53 8.53 8.53 0 0 0
16/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
15/01/2020
8.53
 1,500 9.41 9.41 8.53 0 0 0
14/01/2020
9.41
 100 8.61 9.41 9.41 0 0 0
13/01/2020
8.61
 700 9.25 9.25 8.53 0 0 0
10/01/2020
9.25
 0 9.25 9.25 9.25 0 0 0
09/01/2020
9.25
 1,100 9.01 9.25 8.53 0 0 0
08/01/2020
9.01
 0 9.01 9.01 9.01 0 0 0
07/01/2020
9.01
 0 9.01 9.01 9.01 0 0 0
06/01/2020
9.01
 0 9.01 9.01 9.01 0 0 0
03/01/2020
9.01
 2,100 9.01 9.66 9.01 0 0 0
02/01/2020
9.01
 2,200 9.01 9.01 8.85 0 0 0
31/12/2019
9.01
 200 9.25 9.25 9.01 0 0 0
30/12/2019
9.25
 0 9.25 9.25 9.25 0 0 0
27/12/2019
9.25
 1,100 9.17 9.25 9.17 0 0 0
26/12/2019
9.17
 4,900 9.25 9.25 9.17 0 4,900 -0.1
25/12/2019
9.25
 27,400 9.58 9.58 9.17 3,000 5,300 -0.0
24/12/2019
9.58
 1,800 9.66 9.66 9.09 0 0 0
23/12/2019
9.66
 6,500 9.25 9.66 9.25 0 2,300 -0.0
20/12/2019
9.25
 3,700 8.45 9.25 8.53 0 0 0
19/12/2019
8.45
 10,200 8.29 9.09 8.29 0 0 0
18/12/2019
8.29
 4,400 8.29 8.69 8.21 100 0 0.0
17/12/2019
8.29
 6,100 8.69 8.69 8.21 0 0 0
16/12/2019
8.69
 9,300 8.85 8.85 8.69 0 4,000 -0.0
13/12/2019
8.85
 3,900 8.85 8.85 8.29 0 100 -0.0
12/12/2019
8.85
 8,200 8.85 8.85 8.85 0 5,000 -0.1
11/12/2019
8.85
 6,700 8.69 9.17 8.85 0 0 0
10/12/2019
8.69
 9,010 9.17 9.66 8.69 0 0 0
09/12/2019
9.17
 3,200 9.98 9.98 9.17 0 0 0
06/12/2019
9.98
 2,700 9.66 10.14 9.49 0 0 0
05/12/2019
9.66
 7,400 9.66 9.66 9.66 6,900 0 0.1
04/12/2019
9.66
 2,000 9.17 9.66 9.66 0 0 0
03/12/2019
9.17
 20,300 8.77 9.17 8.45 1,400 0 0.0
02/12/2019
8.77
 11,600 9.66 9.66 8.77 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |