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)
29/11/2019
9.66
 3,400 10.30 10.30 9.66 0 0 0
28/11/2019: Cổ tức tiền mặt tỉ lệ: 26.3%
28/11/2019
10.30
 9,600 9.79 10.46 10.06 0 0 0
27/11/2019
9.79
 84,330 9.92 9.92 9.59 0 0 0
26/11/2019
9.92
 36,800 9.92 10.06 9.86 0 0 0
25/11/2019
9.92
 31,500 9.59 10.12 9.79 2,100 0 0.0
22/11/2019
9.59
 11,700 9.92 9.92 9.53 0 0 0
21/11/2019
9.92
 41,600 9.20 9.92 9.20 0 0 0
20/11/2019
9.20
 11,200 9.26 9.26 9.06 0 0 0
19/11/2019
9.26
 28,135 9.26 9.26 9.20 100 3,200 -0.0
18/11/2019
9.26
 19,600 8.87 9.26 9.13 0 0 0
15/11/2019
8.87
 2,900 8.80 8.87 8.60 0 0 0
14/11/2019
8.80
 700 8.80 9.20 8.80 0 400 -0.0
13/11/2019
8.80
 1,600 8.73 8.80 8.80 0 0 0
12/11/2019
8.73
 0 8.73 8.73 8.73 0 0 0
11/11/2019
8.73
 6,900 8.73 8.73 8.73 0 6,900 -0.1
08/11/2019
8.73
 4,535 9.13 9.13 8.73 0 0 0
07/11/2019
9.13
 0 9.13 9.13 9.13 0 0 0
06/11/2019
9.13
 6,000 9.26 9.26 9.13 0 0 0
05/11/2019
9.26
 0 9.26 9.26 9.26 0 0 0
04/11/2019
9.26
 6,700 9.26 9.46 9.20 0 0 0
01/11/2019
9.26
 2,100 8.87 9.26 9.13 0 0 0
31/10/2019
8.87
 2,100 8.40 8.87 8.47 0 0 0
30/10/2019
8.40
 5,600 7.68 8.40 7.68 0 0 0
29/10/2019
7.68
 4,100 7.61 7.74 7.61 0 0 0
28/10/2019
7.61
 100 7.34 7.61 7.61 0 0 0
25/10/2019
7.34
 500 7.34 7.34 7.34 0 0 0
24/10/2019
7.34
 0 7.34 7.34 7.34 0 0 0
23/10/2019
7.34
 500 7.34 7.34 7.34 0 0 0
22/10/2019
7.34
 13,800 7.28 7.34 7.28 0 0 0
21/10/2019
7.28
 4,600 7.28 7.28 7.28 0 0 0
18/10/2019
7.28
 2,700 7.28 7.61 7.28 0 0 0
17/10/2019
7.28
 5,200 7.28 7.28 7.28 0 0 0
16/10/2019
7.28
 0 7.28 7.28 7.28 0 0 0
15/10/2019
7.28
 4,000 7.21 7.28 7.28 0 0 0
14/10/2019
7.21
 2,300 7.21 7.21 7.21 0 2,300 -0.0
11/10/2019
7.21
 3,700 7.21 7.87 7.21 0 1,500 -0.0
10/10/2019
7.21
 3,800 7.87 7.87 7.21 0 3,800 -0.0
09/10/2019
7.87
 0 7.87 7.87 7.87 0 0 0
08/10/2019
7.87
 10 7.87 7.87 7.87 0 0 0
07/10/2019
7.87
 600 7.61 7.87 7.87 0 0 0
04/10/2019
7.61
 100 7.21 7.61 7.61 0 0 0
03/10/2019
7.21
 0 7.21 7.21 7.21 0 0 0
02/10/2019
7.21
 5,600 7.21 7.21 7.21 0 0 0
01/10/2019
7.21
 10,900 7.21 7.21 7.21 0 0 0
30/09/2019
7.21
 14,700 7.21 7.21 7.21 0 0 0
27/09/2019
7.21
 2,135 6.75 7.21 6.95 0 0 0
26/09/2019
6.75
 3,100 7.28 7.28 6.75 0 0 0
25/09/2019
7.28
 3,600 7.28 7.28 7.28 0 0 0
24/09/2019
7.28
 0 7.28 7.28 7.28 0 0 0
23/09/2019
7.28
 700 7.28 7.28 7.28 0 0 0
20/09/2019
7.28
 3,000 7.28 7.28 7.28 0 0 0
19/09/2019
7.28
 3,200 6.95 7.28 7.28 0 0 0
18/09/2019
6.95
 500 6.95 6.95 6.95 0 0 0
17/09/2019
6.95
 0 6.95 6.95 6.95 0 0 0
16/09/2019
6.95
 1,000 6.95 6.95 6.95 0 0 0
13/09/2019
6.95
 500 6.95 6.95 6.95 0 0 0
12/09/2019
6.95
 2,700 6.95 6.95 6.95 0 0 0
11/09/2019
6.95
 1,000 6.95 6.95 6.95 0 0 0
10/09/2019
6.95
 6,800 6.88 6.95 6.88 0 0 0
09/09/2019
6.88
 25 6.88 6.88 6.88 0 0 0
06/09/2019
6.88
 2,010 6.88 6.88 6.88 0 0 0
05/09/2019
6.88
 0 6.88 6.88 6.88 0 0 0
04/09/2019
6.88
 1,000 6.95 6.95 6.88 0 0 0
03/09/2019
6.95
 11,200 6.95 6.95 6.95 0 0 0
30/08/2019
6.95
 1,200 6.95 6.95 6.95 0 0 0
29/08/2019
6.95
 500 6.95 6.95 6.95 0 0 0
28/08/2019
6.95
 0 6.95 6.95 6.95 0 0 0
27/08/2019
6.95
 8,800 6.68 6.95 6.68 0 0 0
26/08/2019
6.68
 7,000 6.68 6.68 6.68 0 0 0
23/08/2019
6.68
 1,400 6.68 6.68 6.68 0 0 0
22/08/2019
6.68
 500 6.68 6.68 6.68 0 0 0
21/08/2019
6.68
 600 6.62 6.68 6.62 0 0 0
20/08/2019
6.62
 500 6.62 6.62 6.62 0 0 0
19/08/2019
6.62
 1,400 6.62 6.62 6.62 0 0 0
16/08/2019
6.62
 10,000 6.62 6.62 6.62 0 0 0
15/08/2019
6.62
 1,600 6.62 6.62 6.62 0 0 0
14/08/2019
6.62
 0 6.62 6.62 6.62 0 0 0
13/08/2019
6.62
 500 6.62 6.62 6.62 0 0 0
12/08/2019
6.62
 0 6.62 6.62 6.62 0 0 0
09/08/2019
6.62
 2,800 6.62 6.62 6.62 0 0 0
08/08/2019
6.62
 6,500 6.62 6.62 6.62 0 0 0
07/08/2019
6.62
 700 6.62 6.62 6.62 0 0 0
06/08/2019
6.62
 8,200 6.62 6.62 6.48 0 0 0
05/08/2019
6.62
 5,300 6.42 6.62 6.42 0 0 0
02/08/2019
6.42
 0 6.42 6.42 6.42 0 0 0
01/08/2019
6.42
 3,600 6.35 6.42 6.35 0 0 0
31/07/2019
6.35
 2,900 6.35 6.75 6.35 0 0 0
30/07/2019
6.35
 2,910 6.35 6.42 6.35 0 0 0
29/07/2019
6.35
 3,400 6.35 6.35 6.35 0 0 0
26/07/2019
6.35
 100 6.29 6.35 6.35 0 0 0
25/07/2019
6.29
 4,900 6.29 6.29 6.29 0 0 0
24/07/2019
6.29
 6,500 6.29 6.35 6.29 0 0 0
23/07/2019
6.29
 6,000 6.15 6.29 6.22 0 0 0
22/07/2019
6.15
 5,100 6.15 6.15 6.15 0 0 0
19/07/2019
6.15
 100 6.02 6.15 6.15 0 0 0
18/07/2019
6.02
 3,500 6.02 6.02 6.02 0 0 0
17/07/2019
6.02
 2,300 5.95 6.02 5.95 0 0 0
16/07/2019
5.95
 0 5.95 5.95 5.95 0 0 0
15/07/2019
5.95
 2,700 6.02 6.02 5.69 1,800 400 0.0
12/07/2019
6.02
 0 6.02 6.02 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |