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
(2024-08-21) 		0 0% 400 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
(2024-06-24) 		0.20 1.74% 3,200 100 0.0
11.50
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
(2023-09-26) 		2.70 30% 68,800 -1,149 -0.0
8.10
12.50
11.70
24 tháng
(2022-10-03) 		-0.59 -4.81% 112,231 -5,949 -0.1
8.10
12.86
11.70
36 tháng
(2021-10-06) 		-0.78 -6.23% 275,876 61,051 0.9
8.10
16.33
11.70
60 tháng
(2019-10-17) 		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)
14/07/2015
11.90
 200 11.94 11.94 10.77 100 100 0
13/07/2015
11.94
 1,600 12.23 12.70 11.29 500 800 -0.0
10/07/2015
12.23
 800 13.17 13.17 11.85 600 300 0.0
09/07/2015
13.17
 100 12.32 13.17 13.17 3,200 2,900 0.0
08/07/2015
12.32
 3,600 11.24 12.32 11.24 3,200 2,900 0.0
07/07/2015
11.24
 200 11.24 11.24 11.24 0 0 0
06/07/2015
11.24
 600 11.19 11.29 11.24 200 0 0.0
03/07/2015
11.19
 5,900 11.24 11.24 11.19 5,600 2,300 0.1
02/07/2015
11.24
 100 11.24 11.24 11.24 0 0 0
01/07/2015
11.24
 700 11.24 11.24 11.24 0 0 0
30/06/2015
11.24
 200 11.29 11.29 11.24 200 0 0.0
29/06/2015
11.29
 600 11.47 11.47 11.29 0 100 -0.0
26/06/2015
11.47
 2,700 12.74 12.74 11.47 2,100 0 0.1
25/06/2015
12.74
 5,100 11.61 12.74 11.29 3,700 0 0.1
24/06/2015
11.61
 14,000 11.66 11.66 10.82 12,800 9,000 0.1
23/06/2015
11.66
 8,300 12.93 12.93 11.66 6,400 3,300 0.1
22/06/2015
12.93
 400 14.34 14.34 12.93 0 0 0
19/06/2015
14.34
 0 14.34 14.34 14.34 0 0 0
18/06/2015
14.34
 0 14.34 14.34 14.34 0 0 0
17/06/2015: Cổ tức tiền mặt tỉ lệ: 16%
17/06/2015
14.34
 0 14.34 14.34 14.34 0 0 0
16/06/2015
14.34
 0 14.34 14.34 14.34 0 0 0
15/06/2015
14.34
 0 14.34 14.34 14.34 0 0 0
12/06/2015
14.34
 0 14.34 14.34 14.34 0 0 0
11/06/2015
14.34
 100 13.14 14.34 14.34 100 0 0.0
10/06/2015
13.14
 2,900 13.18 13.18 13.14 0 0 0
09/06/2015
13.18
 1,000 13.72 13.72 13.18 0 0 0
08/06/2015
13.72
 0 13.72 13.72 13.72 0 0 0
05/06/2015
13.72
 0 13.72 13.72 13.72 0 0 0
04/06/2015
13.72
 0 13.72 13.72 13.72 0 0 0
03/06/2015
13.72
 200 13.81 13.81 13.72 200 0 0.0
02/06/2015
13.81
 100 12.64 13.81 13.81 100 0 0.0
01/06/2015
12.64
 5,100 12.11 12.64 12.06 2,900 0 0.1
29/05/2015
12.11
 5,800 12.11 12.96 10.99 5,700 0 0.2
28/05/2015
12.11
 500 12.11 12.91 10.95 400 0 0.0
27/05/2015
12.11
 5,200 11.08 12.11 11.04 5,200 0 0.1
26/05/2015
11.08
 8,200 11.97 11.97 11.08 5,100 8,200 -0.1
25/05/2015
11.97
 100 11.93 11.97 11.97 100 0 0.0
22/05/2015
11.93
 5,800 11.97 11.97 10.86 5,400 0 0.1
21/05/2015
11.97
 0 11.97 11.97 11.97 0 0 0
20/05/2015
11.97
 300 12.02 12.02 11.17 100 0 0.0
19/05/2015
12.02
 200 13.31 13.31 12.02 100 0 0.0
18/05/2015
13.31
 100 14.79 14.79 13.31 100 0 0.0
15/05/2015
14.79
 100 16.40 16.40 14.79 0 0 0
14/05/2015
16.40
 0 16.40 16.40 16.40 0 0 0
13/05/2015
16.40
 0 16.40 16.40 16.40 0 0 0
12/05/2015
16.40
 0 16.40 16.40 16.40 0 0 0
11/05/2015
16.40
 0 16.40 16.40 16.40 0 0 0
08/05/2015
16.40
 100 15.19 16.40 16.40 100 0 0.0
07/05/2015
15.19
 0 15.19 15.19 15.19 0 0 0
06/05/2015
15.19
 0 15.19 15.19 15.19 0 0 0
05/05/2015
15.19
 1,100 16.49 16.93 15.19 1,100 100 0.0
04/05/2015
16.49
 1,200 16.31 16.98 14.74 900 0 0.0
27/04/2015
16.31
 0 16.31 16.31 16.31 0 0 0
24/04/2015
16.31
 2,100 15.19 16.31 13.85 1,800 0 0.1
23/04/2015
15.19
 2,000 15.50 15.50 14.30 2,000 400 0.1
22/04/2015
15.50
 0 15.50 15.50 15.50 0 0 0
21/04/2015
15.50
 0 15.50 15.50 15.50 0 0 0
20/04/2015
15.50
 700 14.74 15.50 14.30 700 0 0.0
17/04/2015
14.74
 0 14.74 14.74 14.74 0 0 0
16/04/2015
14.74
 400 15.86 17.38 14.30 200 0 0.0
15/04/2015
15.86
 0 15.86 15.86 15.86 0 0 0
14/04/2015
15.86
 200 14.48 15.86 14.97 200 0 0.0
13/04/2015
14.48
 0 14.48 14.48 14.48 0 0 0
10/04/2015
14.48
 400 14.21 14.52 14.30 400 0 0.0
09/04/2015
14.21
 200 15.06 15.06 13.63 100 0 0.0
08/04/2015
15.06
 1,100 14.30 15.06 14.30 100 1,000 -0.0
07/04/2015
14.30
 200 13.72 14.74 14.30 200 0 0.0
06/04/2015
13.72
 6,000 14.97 14.97 13.72 5,400 0 0.2
03/04/2015
14.97
 100 14.07 14.97 14.97 100 0 0.0
02/04/2015
14.07
 1,200 15.19 15.19 14.07 1,000 0 0.0
01/04/2015
15.19
 0 15.19 15.19 15.19 0 0 0
31/03/2015
15.19
 2,400 14.74 15.64 14.25 1,400 0 0.0
30/03/2015
14.74
 1,100 14.97 14.97 13.85 1,100 0 0.0
27/03/2015
14.97
 0 14.97 14.97 14.97 0 0 0
26/03/2015
14.97
 0 14.97 14.97 14.97 0 0 0
25/03/2015
14.97
 800 14.07 14.97 14.07 800 0 0.0
24/03/2015
14.07
 200 14.07 14.74 14.07 100 0 0.0
23/03/2015
14.07
 0 14.07 14.07 14.07 0 0 0
20/03/2015
14.07
 1,000 14.30 14.30 13.40 600 0 0.0
19/03/2015
14.30
 1,600 14.30 14.30 13.85 1,600 0 0.0
18/03/2015
14.30
 700 14.30 14.30 14.30 700 0 0.0
17/03/2015
14.30
 100 14.74 14.74 14.30 0 0 0
16/03/2015
14.74
 6,700 15.19 15.19 14.74 6,700 1,700 0.2
13/03/2015
15.19
 600 15.86 16.08 15.19 500 0 0.0
12/03/2015
15.86
 300 15.19 16.53 13.67 200 0 0.0
11/03/2015
15.19
 0 15.19 15.19 15.19 0 0 0
10/03/2015
15.19
 1,100 14.88 15.19 14.88 1,100 0 0.0
09/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
06/03/2015
14.88
 0 14.88 14.88 14.88 0 0 0
05/03/2015
14.88
 1,200 14.88 15.41 13.85 200 1,000 -0.0
04/03/2015
14.88
 100 14.52 14.88 14.88 100 0 0.0
03/03/2015
14.52
 10,600 14.65 14.65 13.85 10,600 8,500 0.1
02/03/2015
14.65
 0 14.65 14.65 14.65 0 0 0
27/02/2015
14.65
 9,300 13.36 14.65 12.96 9,300 2,700 0.2
26/02/2015
13.36
 2,400 13.63 13.63 12.96 2,400 1,000 0.0
25/02/2015
13.63
 0 13.63 13.63 13.63 0 0 0
24/02/2015
13.63
 200 13.36 13.63 12.96 200 100 0.0
13/02/2015
13.36
 15,900 13.36 14.52 13.36 14,600 0 0.4
12/02/2015
13.36
 5,100 13.36 13.36 13.36 5,100 2,000 0.1
11/02/2015
13.36
 0 13.36 13.36 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |