CTCP Bia Hà Nội - Quảng Bình (bqb)

3.40
-0.40
(-10.53%)
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) 		0.10 2.70% 45,600 22,000 0.1
3.40
3.90
3.80
2 tháng
(2024-07-22) 		0.20 5.56% 58,400 27,000 0.1
3.40
4
3.80
3 tháng
(2024-06-21) 		0.20 5.56% 139,800 26,700 0.1
3.40
4
3.80
6 tháng
(2024-03-25) 		-1.90 -33.33% 999,644 27,600 0.1
2.90
5.70
3.80
12 tháng
(2023-09-25) 		0.10 2.70% 1,858,045 27,500 0.1
2.90
6.60
3.80
24 tháng
(2022-09-30) 		0.20 5.56% 2,137,278 27,500 0.1
2.90
6.60
3.80
36 tháng
(2021-10-05) 		-2.60 -40.63% 4,348,927 27,700 0.1
2.90
12.80
3.80
60 tháng
(2019-10-16) 		-5.20 -57.78% 4,537,038 27,700 0.1
2.90
12.80
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
6.10
 2,200 6.20 6.20 6 0 0 0
26/04/2022
6.10
 3,498 5.80 6.20 5.80 0 0 0
25/04/2022
5.80
 1 5.80 5.80 5.80 0 0 0
22/04/2022
5.90
 3,200 6.10 6.10 5.60 0 0 0
21/04/2022
5.80
 23,540 5.90 6.30 5.80 0 0 0
20/04/2022
6.20
 13,500 6.40 6.40 5.50 0 0 0
19/04/2022
6.60
 2,700 6.60 6.60 5.90 0 0 0
18/04/2022
6.70
 7,800 7 7 6.30 0 0 0
15/04/2022
7
 8,700 7 7.30 7 0 0 0
14/04/2022
7
 13,600 6.90 7.10 6.30 0 0 0
13/04/2022
7.10
 13,159 7.10 7.10 6.90 0 0 0
12/04/2022
7.10
 24,700 7.40 7.50 7.10 0 0 0
08/04/2022
7.50
 70,300 8.50 8.50 7.40 0 0 0
07/04/2022
8.30
 44,162 8.50 9 8.10 0 0 0
06/04/2022
7.30
 66,359 7.50 8.30 7.30 0 0 0
05/04/2022
7.50
 92,900 7.30 7.50 7.30 0 0 0
04/04/2022
7.40
 31,042 7.60 7.60 7.40 0 0 0
01/04/2022
7.40
 20,630 7.40 7.40 7.20 0 0 0
31/03/2022
7.40
 6,701 7.50 7.60 7.40 0 0 0
30/03/2022
7.50
 7,200 7.50 7.50 7.40 0 0 0
29/03/2022
7.50
 1,900 7.80 7.80 7.40 0 0 0
28/03/2022
7.70
 2,400 7.50 7.80 7.30 0 0 0
25/03/2022
7.80
 11,417 7.90 7.90 7.30 0 0 0
24/03/2022
7.90
 31,900 7.70 8 7.70 0 0 0
23/03/2022
7.60
 8,700 7.60 7.60 7.40 0 0 0
22/03/2022
7.60
 37,500 7.70 7.70 7.60 0 0 0
21/03/2022
7.70
 1,940 7.50 7.70 7.50 0 0 0
18/03/2022
7.50
 8,041 7.50 7.70 7.40 0 0 0
17/03/2022
7.50
 3,317 7.50 7.70 7.50 0 0 0
16/03/2022
7.50
 1,000 7.70 7.70 7.30 0 0 0
15/03/2022
7.70
 1,600 7.70 7.80 7.10 0 0 0
14/03/2022
7.70
 4,758 7.50 7.90 7.50 0 0 0
11/03/2022
7.50
 5,900 7.60 7.60 7.20 0 0 0
10/03/2022
7.80
 3,724 8 8 7.10 0 0 0
09/03/2022
7.70
 5,910 7.70 7.90 7.60 0 0 0
08/03/2022
7.70
 6,056 7.60 8 7.50 0 0 0
07/03/2022
7.50
 6,600 7.60 7.70 7.50 0 0 0
04/03/2022
7.60
 9,200 7.70 7.80 7.50 0 0 0
03/03/2022
7.70
 7,000 7.70 7.80 7.60 0 0 0
02/03/2022
7.70
 10,022 7.20 7.70 7.20 0 0 0
01/03/2022
7.20
 4,619 7.50 7.50 7 0 0 0
28/02/2022
7.80
 8,319 7.10 7.80 7 0 0 0
25/02/2022
7.10
 2,300 7.30 7.70 7 0 0 0
24/02/2022
7.40
 1,671 7.80 7.80 7.20 0 0 0
23/02/2022
7.40
 4,835 7 7.40 7 0 0 0
22/02/2022
7.80
 1,700 7.90 7.90 7.20 0 0 0
21/02/2022
7.80
 6,300 8 8 7.80 0 0 0
18/02/2022
7.20
 10,700 7 8 7 0 0 0
17/02/2022
7.90
 1,948 7.20 8 7.20 0 0 0
16/02/2022
8.20
 900 8.10 8.20 7.10 0 0 0
15/02/2022
8.20
 0 8.20 8.20 8.20 0 0 0
14/02/2022
8.20
 800 8.20 8.20 8 0 0 0
11/02/2022
8.30
 500 8.40 8.40 8.30 0 0 0
10/02/2022
8.40
 1,100 7.30 8.40 7.30 0 0 0
09/02/2022
8.40
 300 8.70 8.70 8.40 0 0 0
08/02/2022
8.70
 1,500 8.80 8.90 8.70 0 0 0
07/02/2022
8.50
 2,700 8.30 8.90 7.50 0 0 0
28/01/2022
8.40
 100 8.40 8.40 8.40 0 0 0
27/01/2022
8.40
 1,300 8.50 8.50 8 0 0 0
26/01/2022
8.50
 3,300 7.40 8.70 7.40 0 0 0
25/01/2022
8.60
 200 8.80 8.80 8.60 0 0 0
24/01/2022
8.50
 200 8.80 8.80 8.50 0 0 0
21/01/2022
8
 2,500 8.70 8.90 8 0 0 0
20/01/2022
8.70
 4,900 7.70 8.70 7.70 0 0 0
19/01/2022
7.70
 1,900 6.90 8 6.90 0 0 0
18/01/2022
7
 200 7 7 7 0 0 0
17/01/2022
8.20
 5,200 7.30 8.20 7.30 0 0 0
14/01/2022
7.30
 2,601 8.30 8.30 7.30 0 0 0
13/01/2022
7.90
 12,428 8.60 8.60 7.80 0 0 0
12/01/2022
8.70
 2,300 8.70 8.70 8.10 0 0 0
11/01/2022
8.70
 5,400 8.80 8.80 8.60 0 0 0
10/01/2022
8.80
 10,947 9 9 8.80 0 0 0
07/01/2022
8.90
 11,660 8.90 8.90 8.40 0 0 0
06/01/2022
8.90
 13,945 8.60 8.90 8.60 0 0 0
05/01/2022
8.70
 11,035 8.70 9 8.50 0 0 0
04/01/2022
8.70
 4,400 8.70 8.80 8.70 0 0 0
31/12/2021
8.70
 5,500 8.50 9 8.10 0 0 0
30/12/2021
8.80
 13,500 8.90 9 8.40 0 0 0
29/12/2021
8.90
 24,450 8.10 9.20 8.10 0 0 0
28/12/2021
8.50
 8,000 8.80 8.80 8.20 0 0 0
27/12/2021
8.80
 14,800 8.30 8.80 8.30 0 0 0
24/12/2021
8.30
 8,006 9 9 8.10 0 0 0
23/12/2021
8.20
 33,800 8.60 9 7.90 0 0 0
22/12/2021
8.60
 47,700 9.10 9.40 8.50 0 0 0
21/12/2021
9.10
 8,500 9.20 9.50 8.90 0 0 0
20/12/2021
9.30
 17,945 8.90 9.90 8.30 0 0 0
17/12/2021
9.30
 29,300 8.90 9.30 8.20 0 0 0
16/12/2021
8.90
 9,650 8.80 9.50 8.20 0 0 0
15/12/2021
9.20
 14,855 8.70 9.50 8.50 0 0 0
14/12/2021
9
 15,300 8.60 9 8.50 0 0 0
13/12/2021
9
 12,550 9.50 9.50 9 0 0 0
10/12/2021
9.90
 2,060 9.90 9.90 8.40 0 0 0
09/12/2021
9.90
 1,100 8.60 9.90 8.60 0 0 0
08/12/2021
10.10
 7,860 10.30 10.30 9.20 0 0 0
07/12/2021
10.40
 12,200 9.60 10.50 8.80 0 100 -0.0
06/12/2021
9.60
 43,802 12.70 12.70 9.50 0 1,000 -0.0
03/12/2021
10.60
 19,401 11.60 11.60 10.50 0 1,000 -0.0
02/12/2021
11.30
 75,590 12.50 12.80 11.20 0 0 0
01/12/2021
12.80
 130,662 11.90 13.60 11.90 0 0 0
30/11/2021
11.20
 60,581 11.50 12.50 10.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |