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)
13/09/2012
3.95
 3,400 3.99 3.99 3.88 0 0 0
12/09/2012
3.99
 7,300 3.88 3.99 3.88 2,000 0 0.0
11/09/2012
3.88
 9,500 4.02 4.02 3.88 0 0 0
10/09/2012
4.02
 4,600 4.06 4.06 4.02 3,000 0 0.0
07/09/2012
4.06
 20,600 3.84 4.06 4.02 11,800 0 0.1
06/09/2012
3.84
 2,000 3.84 3.84 3.84 0 0 0
05/09/2012
3.84
 1,000 3.81 3.84 3.84 0 0 0
04/09/2012
3.81
 500 3.91 3.91 3.81 0 0 0
31/08/2012
3.91
 100 4.02 4.02 3.91 0 0 0
30/08/2012
4.02
 0 4.02 4.02 4.02 0 0 0
29/08/2012
4.02
 100 3.88 4.02 4.02 0 0 0
28/08/2012
3.88
 1,000 3.88 3.88 3.88 0 0 0
27/08/2012
3.88
 3,000 4.02 4.02 3.88 0 0 0
24/08/2012
4.02
 2,100 3.88 4.02 3.88 0 0 0
23/08/2012
3.88
 4,200 4.09 4.09 3.84 0 3,000 -0.0
22/08/2012
4.09
 12,600 4.13 4.13 4.02 0 8,100 -0.1
21/08/2012
4.13
 6,300 4.17 4.17 4.09 0 3,900 -0.0
20/08/2012
4.17
 6,500 4.24 4.24 4.09 0 5,000 -0.1
17/08/2012
4.24
 3,600 4.24 4.24 4.24 0 3,600 -0.0
16/08/2012
4.24
 21,000 4.20 4.24 4.20 0 13,500 -0.2
15/08/2012
4.20
 2,700 4.17 4.20 4.20 0 0 0
14/08/2012
4.17
 0 4.17 4.17 4.17 0 0 0
13/08/2012
4.17
 8,200 4.24 4.24 4.17 0 5,300 -0.1
10/08/2012
4.24
 0 4.24 4.24 4.24 0 0 0
09/08/2012
4.24
 11,600 4.24 4.31 4.24 0 0 0
08/08/2012
4.24
 0 4.24 4.24 4.24 0 0 0
07/08/2012
4.24
 5,600 4.24 4.24 4.24 0 0 0
06/08/2012
4.24
 10,000 4.24 4.24 4.24 0 10,000 -0.1
03/08/2012
4.24
 0 4.24 4.24 4.24 0 0 0
02/08/2012
4.24
 8,700 4.24 4.24 4.24 0 5,400 -0.1
01/08/2012
4.24
 5,500 4.24 4.24 4.24 4,000 1,900 0.0
31/07/2012
4.24
 2,500 4.24 4.24 4.24 0 500 -0.0
30/07/2012
4.24
 0 4.24 4.24 4.24 0 0 0
27/07/2012
4.24
 16,000 4.17 4.24 4.24 16,000 3,900 0.1
26/07/2012
4.17
 0 4.17 4.17 4.17 0 0 0
25/07/2012
4.17
 9,900 4.31 4.31 4.06 0 5,000 -0.1
24/07/2012
4.31
 2,300 4.42 4.42 4.24 100 0 0.0
23/07/2012
4.42
 12,000 4.31 4.42 4.27 7,000 0 0.1
20/07/2012
4.31
 10,200 4.42 4.42 4.31 0 0 0
19/07/2012
4.42
 42,400 4.31 4.42 4.31 12,600 0 0.2
18/07/2012
4.31
 14,900 4.31 4.38 4.24 4,000 0 0.0
17/07/2012
4.31
 15,500 4.31 4.31 4.27 10,000 0 0.1
16/07/2012
4.31
 6,300 4.35 4.42 4.31 2,000 0 0.0
13/07/2012
4.35
 30,300 4.24 4.52 4.27 17,000 0 0.2
12/07/2012
4.24
 8,500 4.20 4.27 4.24 1,000 0 0.0
11/07/2012
4.20
 18,900 4.09 4.35 4.13 13,900 9,500 0.1
10/07/2012
4.09
 0 4.09 4.09 4.09 0 0 0
09/07/2012
4.09
 8,400 3.91 4.09 3.81 2,200 0 0.0
06/07/2012
3.91
 8,000 4.02 4.02 3.91 1,200 0 0.0
05/07/2012
4.02
 2,800 3.95 4.02 3.95 2,100 0 0.0
04/07/2012
3.95
 3,400 3.95 3.99 3.95 0 0 0
03/07/2012
3.95
 14,800 4.02 4.02 3.91 2,000 0 0.0
02/07/2012
4.02
 1,400 4.09 4.09 4.02 1,400 0 0.0
29/06/2012
4.09
 0 4.09 4.09 4.09 0 0 0
28/06/2012
4.09
 6,300 4.06 4.09 3.95 0 0 0
27/06/2012
4.06
 2,800 4.02 4.06 4.06 0 0 0
26/06/2012
4.02
 11,000 4.06 4.06 3.95 0 0 0
25/06/2012
4.06
 3,000 4.06 4.06 4.02 800 0 0.0
22/06/2012
4.06
 1,000 4.24 4.24 4.06 0 0 0
21/06/2012
4.24
 0 4.24 4.24 4.24 0 0 0
20/06/2012
4.24
 13,100 4.09 4.24 4.06 100 0 0.0
19/06/2012
4.09
 1,300 4.27 4.27 4.09 0 0 0
18/06/2012
4.27
 1,100 4.24 4.31 4.17 900 0 0.0
15/06/2012
4.24
 11,000 4.17 4.27 4.06 200 0 0.0
14/06/2012
4.17
 600 4.17 4.17 4.06 500 0 0.0
13/06/2012
4.17
 3,200 4.24 4.24 4.09 2,000 0 0.0
12/06/2012
4.24
 0 4.24 4.24 4.24 0 0 0
11/06/2012
4.24
 1,400 4.17 4.24 4.17 1,400 0 0.0
08/06/2012
4.17
 9,700 4.17 4.45 4.17 1,200 0 0.0
07/06/2012
4.17
 5,200 4.13 4.31 4.17 3,200 0 0.0
06/06/2012
4.13
 0 4.13 4.13 4.13 0 0 0
05/06/2012
4.13
 11,600 4.13 4.13 4.02 1,100 0 0.0
04/06/2012
4.13
 12,600 4.20 4.20 4.02 5,200 0 0.1
01/06/2012
4.20
 200 4.09 4.20 4.17 200 0 0.0
31/05/2012
4.09
 3,600 4.09 4.09 4.02 1,000 0 0.0
30/05/2012
4.09
 800 4.17 4.17 4.09 100 0 0.0
29/05/2012
4.17
 5,300 4.13 4.17 4.06 1,800 0 0.0
28/05/2012
4.13
 7,800 4.24 4.24 4.13 3,300 0 0.0
25/05/2012
4.24
 15,000 4.06 4.31 4.20 3,300 3,100 0.0
24/05/2012
4.06
 3,200 4.31 4.31 4.06 0 500 -0.0
23/05/2012
4.31
 1,700 4.31 4.31 4.02 500 0 0.0
22/05/2012
4.31
 2,700 4.31 4.31 4.17 0 0 0
21/05/2012
4.31
 5,900 4.13 4.31 4.02 2,000 2,100 -0.0
18/05/2012
4.13
 33,100 4.27 4.27 4.09 14,100 0 0.2
17/05/2012
4.27
 10,300 4.31 4.49 4.13 0 0 0
16/05/2012
4.31
 21,200 4.20 4.42 4.13 5,600 2,000 0.0
15/05/2012
4.20
 19,700 4.42 4.42 4.09 8,700 0 0.1
14/05/2012
4.42
 77,400 4.45 4.49 4.20 35,000 0 0.4
11/05/2012
4.45
 56,900 4.63 4.63 4.35 3,500 0 0.0
10/05/2012
4.63
 55,200 4.81 4.81 4.49 2,000 0 0.0
09/05/2012
4.81
 14,900 4.78 4.81 4.60 3,500 0 0.0
08/05/2012
4.78
 84,900 4.60 4.81 4.60 0 0 0
07/05/2012
4.60
 70,100 4.31 4.60 4.49 0 1,500 -0.0
04/05/2012
4.31
 134,400 4.06 4.31 4.06 5,000 0 0.1
03/05/2012
4.06
 36,000 4.02 4.09 3.99 1,500 0 0.0
02/05/2012
4.02
 64,200 3.91 4.06 3.95 0 0 0
27/04/2012
3.91
 24,500 3.88 3.95 3.88 0 0 0
26/04/2012
3.88
 8,100 3.88 3.91 3.88 0 0 0
25/04/2012
3.88
 13,300 3.95 3.95 3.88 0 0 0
24/04/2012
3.95
 10,000 3.99 3.99 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |