CTCP Bia Hà Nội - Hải Phòng (bhp)

6.20
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) 		-0.60 -8.82% 41,100 0 0
5.40
6.80
6.20
2 tháng
(2024-07-22) 		0.30 5.08% 48,700 0 0
5.20
7.50
6.20
3 tháng
(2024-06-21) 		0.30 5.08% 54,100 0 0
5.20
7.50
6.20
6 tháng
(2024-03-25) 		-1.09 -14.93% 114,006 0 0
5.20
7.58
6.20
12 tháng
(2023-09-25) 		-1.18 -16.04% 176,506 0 0
5.20
8.34
6.20
24 tháng
(2022-09-30) 		-0.20 -3.13% 702,918 0 0
5.20
9.22
6.20
36 tháng
(2021-10-05) 		-0.21 -3.22% 1,408,110 800 0.0
5.20
11.61
6.20
60 tháng
(2019-10-16) 		-2.07 -25.06% 1,907,359 600 0.0
2.98
11.61
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
8.05
 600 7.86 8.05 8.05 0 0 0
24/11/2021
7.86
 1,600 8.23 8.23 7.86 0 0 0
23/11/2021
8.23
 400 8.23 8.23 7.77 0 0 0
22/11/2021
8.23
 800 8.78 8.87 7.95 0 0 0
19/11/2021
8.78
 6,571 9.14 9.14 8.78 0 0 0
18/11/2021
9.14
 500 9.14 9.14 9.14 0 0 0
17/11/2021
9.14
 2,600 9.05 9.23 9.05 0 0 0
16/11/2021
9.05
 2,800 8.87 9.14 8.96 0 200 -0.0
15/11/2021
8.87
 4,221 8.78 8.87 8.78 0 0 0
12/11/2021
8.78
 5,350 8.59 8.78 8.59 0 100 -0.0
11/11/2021
8.59
 5,100 8.59 8.59 8.50 0 0 0
10/11/2021
8.59
 2,800 8.32 8.87 8.50 0 100 -0.0
09/11/2021
8.32
 3,100 8.50 8.59 8.32 0 0 0
08/11/2021
8.50
 7,200 8.50 8.50 8.23 0 0 0
05/11/2021: Cổ tức tiền mặt tỉ lệ: 2.5%
05/11/2021
8.50
 6,300 8.27 8.50 8.32 0 0 0
04/11/2021
8.27
 6,600 8.36 8.45 8.27 0 0 0
03/11/2021
8.36
 15,400 8.36 8.81 8.36 0 0 0
02/11/2021
8.36
 8,500 8.45 8.45 8.27 0 0 0
01/11/2021
8.45
 25,108 7.92 8.72 7.92 200 0 0.0
29/10/2021
7.92
 14,154 8.01 8.63 7.56 0 0 0
28/10/2021
8.01
 5,100 7.56 8.01 7.65 0 0 0
27/10/2021
7.56
 6,300 7.47 8.10 7.56 0 0 0
26/10/2021
7.47
 0 7.47 7.47 7.47 0 0 0
25/10/2021
7.47
 1,200 7.38 7.47 7.47 0 0 0
22/10/2021
7.38
 1,000 8.45 8.45 7.38 0 0 0
21/10/2021
8.45
 200 7.47 8.45 7.12 0 0 0
20/10/2021
7.47
 0 7.47 7.47 7.47 0 0 0
19/10/2021
7.47
 0 7.47 7.47 7.47 0 0 0
18/10/2021
7.47
 500 7.56 7.56 7.47 0 0 0
15/10/2021
7.56
 6,300 6.85 7.56 7.30 0 0 0
14/10/2021
6.85
 600 7.30 7.30 6.85 0 0 0
13/10/2021
7.30
 5,100 6.41 7.47 7.30 0 0 0
12/10/2021
6.41
 4,000 6.76 7.38 6.41 0 0 0
11/10/2021
6.76
 100 7.12 7.12 6.76 0 0 0
08/10/2021
7.12
 2,400 7.21 7.21 7.12 0 0 0
07/10/2021
7.21
 4,900 6.41 7.30 7.03 0 0 0
06/10/2021
6.41
 0 6.41 6.41 6.41 0 0 0
05/10/2021
6.41
 100 6.23 6.41 6.41 0 0 0
04/10/2021
6.23
 1,200 6.41 6.41 6.23 0 0 0
01/10/2021
6.41
 4,400 6.67 7.03 6.41 0 0 0
30/09/2021
6.67
 200 7.12 7.12 6.49 0 0 0
29/09/2021
7.12
 1,500 6.49 7.12 6.76 0 0 0
28/09/2021
6.49
 102 6.49 6.49 6.49 0 0 0
27/09/2021
6.49
 4,512 7.12 7.30 6.49 0 0 0
24/09/2021
7.12
 2,100 7.12 7.12 7.12 0 300 -0.0
23/09/2021
7.12
 3,300 7.47 7.47 7.12 0 0 0
22/09/2021
7.47
 8,100 7.12 8.19 6.32 0 0 0
21/09/2021
7.12
 3,000 7.12 7.30 7.12 0 0 0
20/09/2021
7.12
 8,950 7.12 7.30 6.23 0 0 0
17/09/2021
7.12
 1,200 6.85 7.12 7.12 0 0 0
16/09/2021
6.85
 2,900 7.30 7.30 6.14 0 0 0
15/09/2021
7.30
 24,502 6.85 7.47 6.76 0 0 0
14/09/2021
6.85
 5,900 6.32 6.94 6.41 0 0 0
13/09/2021
6.32
 1,300 6.41 6.41 6.23 0 0 0
10/09/2021
6.41
 1,500 6.67 7.12 5.96 0 0 0
09/09/2021
6.67
 6,000 6.32 6.67 5.78 0 0 0
08/09/2021
6.32
 1,300 6.23 6.32 6.23 0 0 0
07/09/2021
6.23
 3,100 7.47 7.47 6.23 0 0 0
06/09/2021
7.47
 4,800 7.30 7.83 6.49 0 0 0
01/09/2021
7.30
 30,300 6.76 7.30 6.67 0 0 0
31/08/2021
6.76
 7,900 6.67 6.76 5.34 0 0 0
30/08/2021
6.67
 900 6.14 6.67 6.14 0 0 0
27/08/2021
6.14
 17,600 5.34 6.14 5.52 0 0 0
26/08/2021
5.34
 100 6.14 6.14 5.34 0 0 0
25/08/2021
6.14
 160 6.41 6.41 6.14 0 0 0
24/08/2021
6.41
 39 6.41 6.41 6.41 0 0 0
23/08/2021
6.41
 0 6.23 6.41 6.41 0 0 0
20/08/2021
6.23
 400 6.23 7.03 6.23 0 0 0
19/08/2021
6.23
 500 6.23 6.23 6.23 0 0 0
18/08/2021
6.23
 2,400 6.23 6.23 6.23 0 0 0
17/08/2021
6.23
 7,400 6.05 6.23 6.23 0 0 0
16/08/2021
6.05
 2,200 5.78 6.41 6.05 0 0 0
13/08/2021
5.78
 4,720 5.07 5.78 5.78 0 0 0
12/08/2021
5.07
 100 5.78 5.78 5.07 0 0 0
11/08/2021
5.78
 2,200 5.07 5.78 5.78 0 0 0
10/08/2021
5.07
 200 5.78 5.78 5.07 0 0 0
09/08/2021
5.78
 700 5.78 6.49 5.69 0 0 0
06/08/2021
5.78
 300 6.05 6.49 5.16 0 0 0
05/08/2021
6.05
 100 5.34 6.05 6.05 0 0 0
04/08/2021
5.34
 8,100 6.49 6.49 5.34 0 0 0
03/08/2021
6.49
 300 5.69 6.49 5.25 0 0 0
02/08/2021
5.69
 300 6.23 6.49 5.07 0 0 0
30/07/2021
6.23
 1,000 5.61 6.23 4.98 0 0 0
29/07/2021
5.61
 0 5.61 5.61 5.61 0 0 0
28/07/2021
5.61
 2,000 4.98 5.61 5.61 0 0 0
27/07/2021
4.98
 2,500 5.43 5.43 4.98 0 0 0
26/07/2021
5.43
 0 5.52 5.43 5.43 0 0 0
23/07/2021
5.52
 810 6.32 6.32 5.43 0 0 0
22/07/2021
6.32
 200 5.07 6.32 4.98 0 0 0
21/07/2021
5.07
 200 5.16 6.23 5.07 0 0 0
20/07/2021
5.16
 300 5.78 6.05 5.16 0 0 0
19/07/2021
5.78
 6,600 5.07 5.78 5.78 0 0 0
16/07/2021
5.07
 0 5.07 5.07 5.07 0 0 0
15/07/2021
5.07
 100 5.61 5.61 5.07 0 0 0
14/07/2021
5.61
 100 6.58 6.58 5.61 0 0 0
13/07/2021
6.58
 610 5.87 6.67 5.16 0 0 0
12/07/2021
5.87
 100 6.85 6.85 5.87 0 0 0
09/07/2021
6.85
 0 6.85 6.85 6.85 0 0 0
08/07/2021
6.85
 0 6.85 6.85 6.85 0 0 0
07/07/2021
6.85
 100 6.58 6.85 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |