CTCP Bia Hà Nội - Hải Phòng (bhp)

6.90
-0.10
(-1.43%)
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
(2024-04-22) 		0.60 9.38% 21,900 0 0
6.40
7.10
6.90
2 tháng
(2024-03-21) 		-0.60 -7.89% 53,007 0 0
6.40
7.70
6.90
3 tháng
(2024-02-20) 		0.30 4.48% 61,821 0 0
6.30
7.70
6.90
6 tháng
(2023-11-22) 		0.60 9.38% 98,841 0 0
5.60
7.70
6.90
12 tháng
(2023-05-26) 		-1.26 -15.24% 382,491 0 0
5.60
9.62
6.90
24 tháng
(2022-05-31) 		-1.77 -20.19% 730,534 0 0
5.54
10.68
6.90
36 tháng
(2021-06-07) 		1.34 23.69% 1,609,914 500 0.0
5.20
12.11
6.90
60 tháng
(2019-06-17) 		-4.13 -37.10% 1,846,259 500 0.0
3.11
12.77
6.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
6.90
-0.10
 5,000 6.90 6.90 6.90 0 0 0
#2 17/05/2024
7
0
 0 7 7 7 0 0 0
#3 16/05/2024
7
0
 0 7 7 7 0 0 0
#4 15/05/2024
7
0
 5,000 7 7 7 0 0 0
#5 14/05/2024
7
0
 5,800 7 7 7 0 0 0
#6 13/05/2024
7
-0.10
 200 7 7 7 0 0 0
#7 10/05/2024
7.10
0
 200 7 7.10 7 0 0 0
#8 09/05/2024
7.10
0
 0 7.10 7.10 7.10 0 0 0
#9 08/05/2024
7.10
0
 0 7.10 7.10 7.10 0 0 0
#10 07/05/2024
7.10
0.60
 100 7.10 7.10 7.10 0 0 0
#11 06/05/2024
6.50
-0.20
 400 6.50 6.50 6.50 0 0 0
#12 03/05/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#13 02/05/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#14 26/04/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#15 25/04/2024
6.70
0.30
 9,900 6.70 6.70 6.70 0 0 0
#16 24/04/2024
6.40
0
 200 6.50 6.90 6.50 0 0 0
#17 23/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#18 22/04/2024
6.40
-0.40
 100 6.40 6.40 6.40 0 0 0
#19 19/04/2024
6.80
0
 0 6.80 6.80 6.80 0 0 0
#20 17/04/2024
6.80
-0.10
 500 6.80 6.80 6.80 0 0 0
#21 16/04/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#22 15/04/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#23 12/04/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#24 11/04/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#25 10/04/2024
6.90
0
 12,500 6.90 6.90 6.90 0 0 0
#26 09/04/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#27 08/04/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#28 05/04/2024
6.90
-0.20
 5,000 6.80 6.90 6.80 0 0 0
#29 04/04/2024
7.10
0.50
 300 6.60 7.10 6.60 0 0 0
#30 03/04/2024
6.60
0
 300 6.60 6.60 6.60 0 0 0
#31 02/04/2024
6.60
-1.10
 11,400 7.10 7.10 6.60 0 0 0
#32 01/04/2024
7.70
0
 0 7.70 7.70 7.70 0 0 0
#33 29/03/2024
7.70
0
 0 7.70 7.70 7.70 0 0 0
#34 28/03/2024
7.70
0.10
 106 7.70 7.70 7.70 0 0 0
#35 27/03/2024
7.60
0
 0 7.60 7.60 7.60 0 0 0
#36 26/03/2024
7.60
0
 0 7.60 7.60 7.60 0 0 0
#37 25/03/2024
7.60
0
 0 7.60 7.60 7.60 0 0 0
#38 22/03/2024
7.60
0
 0 7.60 7.60 7.60 0 0 0
#39 21/03/2024
7.60
0.60
 1,001 7.60 7.60 7.60 0 0 0
#40 20/03/2024
7
0
 0 7 7 7 0 0 0
#41 19/03/2024
7
0
 0 7 7 7 0 0 0
#42 18/03/2024
7
0
 4 7 7 7 0 0 0
#43 15/03/2024
7
0
 0 7 7 7 0 0 0
#44 14/03/2024
7
0
 0 7 7 7 0 0 0
#45 13/03/2024
7
0
 0 7 7 7 0 0 0
#46 12/03/2024
7
0
 0 7 7 7 0 0 0
#47 11/03/2024
7
0
 0 7 7 7 0 0 0
#48 08/03/2024
7
0
 0 7 7 7 0 0 0
#49 07/03/2024
7
0.20
 1,400 7 7.60 7 0 0 0
#50 06/03/2024
6.80
0
 0 6.80 6.80 6.80 0 0 0
#51 05/03/2024
6.80
0.10
 0 6.80 6.80 6.80 0 0 0
#52 04/03/2024
6.70
-0.10
 5 6.80 6.80 6.80 0 0 0
#53 01/03/2024
6.80
0.10
 0 6.80 6.80 6.80 0 0 0
#54 29/02/2024
6.70
0.10
 2,005 7 7 6.70 0 0 0
#55 28/02/2024
6.60
0.30
 100 6.60 6.60 6.60 0 0 0
#56 27/02/2024
6.30
-0.90
 3,300 7.10 7.10 6.30 0 0 0
#57 26/02/2024
7.20
0.30
 200 7.60 7.60 7.20 0 0 0
#58 23/02/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#59 22/02/2024
6.90
-0.10
 0 6.90 6.90 6.90 0 0 0
#60 21/02/2024
7
0.30
 1,800 6.90 7 6.80 0 0 0
#61 20/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#62 19/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#63 16/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#64 15/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#65 07/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#66 06/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#67 05/02/2024
6.70
0
 1,000 6.70 6.70 6.70 0 0 0
#68 02/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#69 01/02/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#70 31/01/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#71 30/01/2024
6.70
0.10
 100 6.70 6.70 6.70 0 0 0
#72 29/01/2024
6.60
-0.70
 3,100 6.90 6.90 6.60 0 0 0
#73 26/01/2024
7.30
0
 0 7.30 7.30 7.30 0 0 0
#74 25/01/2024
7.30
0
 0 7.30 7.30 7.30 0 0 0
#75 24/01/2024
7.30
0.30
 0 7.30 7.30 7.30 0 0 0
#76 23/01/2024
7
0.10
 1,900 7.30 7.30 7 0 0 0
#77 22/01/2024
6.90
-0.80
 100 6.90 6.90 6.90 0 0 0
#78 19/01/2024
7.70
0
 0 7.70 7.70 7.70 0 0 0
#79 18/01/2024
7.70
0
 0 7.70 7.70 7.70 0 0 0
#80 17/01/2024
7.70
0
 0 7.70 7.70 7.70 0 0 0
#81 16/01/2024
7.70
0.80
 100 7.70 7.70 7.70 0 0 0
#82 15/01/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#83 12/01/2024
6.90
-0.10
 100 6.90 6.90 6.90 0 0 0
#84 11/01/2024
7
0
 200 8 8 7 0 0 0
#85 10/01/2024
7
0
 0 7 7 7 0 0 0
#86 09/01/2024
7
0
 0 7 7 7 0 0 0
#87 08/01/2024
7
0.20
 200 7 7 7 0 0 0
#88 05/01/2024
6.80
0
 6,100 7.50 7.50 6.80 0 0 0
#89 04/01/2024
6.80
0
 0 6.80 6.80 6.80 0 0 0
#90 03/01/2024
6.80
0
 1,000 6.80 6.80 6.80 0 0 0
#91 02/01/2024
6.80
0
 900 6.80 6.80 6.80 0 0 0
#92 29/12/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#93 28/12/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#94 27/12/2023
6.80
0
 1,000 6.80 6.80 6.80 0 0 0
#95 26/12/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#96 25/12/2023
6.80
0
 2,500 6.80 6.80 6.80 0 0 0
#97 22/12/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#98 21/12/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#99 20/12/2023
6.80
0.10
 100 6.80 6.80 6.80 0 0 0
#100 19/12/2023
6.70
0
 7,220 6.60 6.70 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |