CTCP Bia Hà Nội - Quảng Bình (bqb)

3.50
0.10
(2.94%)
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) 		-0.10 -2.94% 243,240 0 0
2.90
3.60
3.60
2 tháng
(2024-03-21) 		-3.30 -50% 781,745 0 0
2.90
6.60
3.60
3 tháng
(2024-02-20) 		-0.30 -8.33% 1,386,245 0 0
2.90
6.60
3.60
6 tháng
(2023-11-22) 		-0.20 -5.71% 1,408,145 -100 -0.0
2.90
6.60
3.60
12 tháng
(2023-05-26) 		-0.20 -5.71% 1,553,051 -100 -0.0
2.90
6.60
3.60
24 tháng
(2022-05-31) 		-1.80 -35.29% 1,914,475 0 0
2.90
6.60
3.60
36 tháng
(2021-06-07) 		-2.70 -45% 3,942,128 100 0.0
2.90
12.80
3.60
60 tháng
(2019-06-17) 		-1.70 -34% 4,099,238 100 0.0
2.90
12.80
3.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.30
-0.30
 14,000 3.50 3.60 3.20 0 0 0
#2 16/05/2024
3.60
0.20
 13,200 3.20 3.60 3.10 0 0 0
#3 15/05/2024
3.40
0.20
 15,701 3 3.40 3 0 0 0
#4 14/05/2024
3.20
0.20
 50,300 2.90 3.40 2.90 0 0 0
#5 13/05/2024
3
0
 7,803 3 3 2.90 0 0 0
#6 10/05/2024
3
0
 15,600 2.90 3 2.80 0 0 0
#7 09/05/2024
3
0.10
 6,400 2.90 3 2.90 0 0 0
#8 08/05/2024
2.90
-0.10
 17,307 3 3.10 2.90 0 0 0
#9 07/05/2024
3
0
 3,400 3 3 3 0 0 0
#10 06/05/2024
3
0.10
 3,600 2.90 3 2.90 0 0 0
#11 03/05/2024
2.90
0
 7,700 2.90 3 2.90 0 0 0
#12 02/05/2024
2.90
-0.10
 1,400 3.10 3.10 2.90 0 0 0
#13 26/04/2024
3
-0.10
 8,829 3.10 3.10 2.80 0 0 0
#14 25/04/2024
3.10
-0.40
 10,300 3.40 3.40 2.80 0 0 0
#15 24/04/2024
3.50
0.10
 66,200 3.10 3.30 3 0 0 0
#16 23/04/2024
3.40
0
 800 3.50 3.50 3.40 0 0 0
#17 22/04/2024
3.40
0.20
 700 3.50 3.50 3.40 0 0 0
#18 19/04/2024
3.20
0.30
 43,202 2.90 3.20 2.90 0 0 0
#19 17/04/2024
2.90
-0.50
 5,800 3.40 3.40 2.90 0 0 0
#20 16/04/2024
3.40
-0.10
 3,300 3.30 3.50 3.30 0 0 0
#21 15/04/2024
3.50
-0.20
 20,201 3.50 3.80 3.30 0 0 0
#22 12/04/2024
3.70
-0.10
 10,400 3.40 3.80 3.40 0 0 0
#23 11/04/2024
3.80
0.10
 300 3.80 3.80 3.80 0 0 0
#24 10/04/2024
3.70
-0.30
 7,100 3.60 3.80 3.30 0 0 0
#25 09/04/2024
4
0
 10,449 3.80 4 3.60 0 0 0
#26 08/04/2024
4
0
 1,600 4.30 4.30 4 0 0 0
#27 05/04/2024
4
0.20
 8,100 3.80 4 3.50 0 0 0
#28 04/04/2024
3.80
0
 14,100 3.90 3.90 3.80 0 0 0
#29 03/04/2024
3.80
-0.20
 16,800 4.20 4.30 3.80 0 0 0
#30 02/04/2024
4
-0.20
 2,700 4.10 4.20 3.90 0 0 0
#31 01/04/2024
4.20
-0.10
 11,601 4.30 4.30 4 0 0 0
#32 29/03/2024
4.30
-0.60
 42,400 5 5 4.10 0 0 0
#33 28/03/2024
4.90
0.60
 24,600 4.30 5 4.30 0 0 0
#34 27/03/2024
4.30
-0.60
 30,800 4.90 5.40 4.30 0 0 0
#35 26/03/2024
4.90
-0.80
 46,300 4.90 5.70 4.90 0 0 0
#36 25/03/2024
5.70
-0.30
 16,751 5.70 6.50 5.70 0 0 0
#37 22/03/2024
6
-0.60
 113,901 7.50 7.50 5.70 0 0 0
#38 21/03/2024
6.60
0.80
 108,100 6.60 6.60 6.50 0 0 0
#39 20/03/2024
5.80
0.70
 162,800 5.80 5.80 5.70 0 0 0
#40 19/03/2024
5.10
0.50
 29,400 5.10 5.10 5 0 0 0
#41 18/03/2024
4.60
0.40
 57,800 4.20 4.60 4.20 0 0 0
#42 15/03/2024
4.20
0.40
 111,500 3.60 4.20 3.60 0 0 0
#43 14/03/2024
3.80
0.20
 10,800 3.60 3.80 3.60 0 0 0
#44 13/03/2024
3.60
0
 14,600 3.70 3.70 3.60 0 0 0
#45 12/03/2024
3.60
0
 1,700 3.60 3.60 3.60 0 0 0
#46 11/03/2024
3.60
0
 60,000 3.60 3.60 3.60 0 0 0
#47 08/03/2024
3.60
0
 145,800 3.60 3.70 3.60 0 0 0
#48 07/03/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#49 06/03/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#50 05/03/2024
3.60
0.10
 1,500 3.60 3.60 3.60 0 0 0
#51 04/03/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#52 01/03/2024
3.50
-0.10
 100 3.50 3.50 3.50 0 0 0
#53 29/02/2024
3.60
0
 1,400 3.60 3.60 3.60 0 0 0
#54 28/02/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#55 27/02/2024
3.60
0.20
 2,000 3.60 3.60 3.60 0 0 0
#56 26/02/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#57 23/02/2024
3.40
0
 1,300 3.40 3.40 3.40 0 0 0
#58 22/02/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#59 21/02/2024
3.40
-0.20
 300 3.40 3.40 3.40 0 0 0
#60 20/02/2024
3.60
0
 3,500 3.60 3.60 3.60 0 0 0
#61 19/02/2024
3.60
0.20
 3,400 3.40 3.60 3.40 0 0 0
#62 16/02/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#63 15/02/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#64 07/02/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#65 06/02/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#66 05/02/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#67 02/02/2024
3.40
-0.20
 500 3.40 3.40 3.40 0 0 0
#68 01/02/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#69 31/01/2024
3.60
0.20
 400 3.60 3.60 3.60 0 0 0
#70 30/01/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#71 29/01/2024
3.40
0
 0 3.40 3.40 3.40 0 0 0
#72 26/01/2024
3.40
-0.20
 1,800 3.40 3.40 3.40 0 0 0
#73 25/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#74 24/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#75 23/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#76 22/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#77 19/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#78 18/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#79 17/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#80 16/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#81 15/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#82 12/01/2024
3.60
0.10
 4,100 3.40 3.60 3.40 0 0 0
#83 11/01/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#84 10/01/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#85 09/01/2024
3.50
-0.10
 1,600 3.50 3.50 3.50 0 0 0
#86 08/01/2024
3.60
0
 0 3.60 3.60 3.60 0 0 0
#87 05/01/2024
3.60
0.10
 100 3.60 3.60 3.60 0 0 0
#88 04/01/2024
3.50
0.10
 800 3.60 3.60 3.50 0 100 -0.0
#89 03/01/2024
3.40
0
 300 3.40 3.40 3.40 0 0 0
#90 02/01/2024
3.40
-0.10
 600 3.40 3.40 3.40 0 0 0
#91 29/12/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#92 28/12/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#93 27/12/2023
3.50
0.10
 300 3.50 3.50 3.50 0 0 0
#94 26/12/2023
3.40
-0.10
 300 3.40 3.40 3.40 0 0 0
#95 25/12/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#96 22/12/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#97 21/12/2023
3.50
0
 2,200 3.50 3.50 3.50 0 0 0
#98 20/12/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#99 19/12/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0
#100 18/12/2023
3.50
0
 0 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |