CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-17) 		-0.10 -0.75% 13,700 -600 0
13.10
14.90
13.30
2 tháng
(2026-07-16) 		-0.10 -0.75% 14,100 -600 0
13.10
14.90
13.30
3 tháng
(2026-06-16) 		-0.10 -0.75% 20,600 -2,100 0
13.10
14.90
13.30
6 tháng
(2026-03-18) 		-1.30 -8.90% 46,000 -5,200 -0.1
13.10
15
13.30
12 tháng
(2025-09-19) 		-1.30 -8.90% 93,100 -9,800 -0.1
13
15.40
13.30
24 tháng
(2024-09-24) 		-0.58 -4.19% 307,450 -62,800 -0.9
12.86
15.92
13.30
36 tháng
(2023-10-02) 		-2 -13.09% 519,740 -78,300 -1.1
11.78
15.92
13.30
60 tháng
(2021-10-11) 		0.30 2.31% 2,331,949 61,800 1.3
10.64
16.11
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
12.65
 5,500 12.49 12.65 12.65 0 0 0
01/02/2023
12.49
 0 12.49 12.49 12.49 0 0 0
31/01/2023
12.49
 200 12.89 13.21 12.49 0 0 0
30/01/2023
12.89
 5,600 13.21 13.21 12.89 0 2,700 -0.0
27/01/2023
13.21
 0 13.21 13.21 13.21 0 0 0
19/01/2023
13.21
 0 13.21 13.21 13.21 0 0 0
18/01/2023
13.21
 0 13.21 13.21 13.21 0 0 0
17/01/2023
13.21
 0 13.21 13.21 13.21 0 0 0
16/01/2023
13.21
 2,000 13.29 13.29 13.21 0 0 0
13/01/2023
13.29
 3,000 13.38 13.38 13.29 0 0 0
12/01/2023
13.38
 3,000 13.38 13.38 13.38 0 0 0
11/01/2023
13.38
 4,100 12.73 13.38 12.89 0 0 0
10/01/2023
12.73
 8,000 12.17 12.73 12.49 0 0 0
09/01/2023
12.17
 0 12.17 12.17 12.17 0 0 0
06/01/2023
12.17
 300 12.09 12.17 12.17 0 0 0
05/01/2023
12.09
 0 12.09 12.09 12.09 0 0 0
04/01/2023
12.09
 500 11.92 12.09 11.92 0 0 0
03/01/2023
11.92
 200 11.92 11.92 11.92 0 0 0
30/12/2022
11.92
 200 12.09 12.09 11.92 0 0 0
29/12/2022
12.09
 3,400 12.09 12.17 12.09 200 0 0.0
28/12/2022
12.09
 0 12.09 12.09 12.09 0 0 0
27/12/2022
12.09
 0 12.09 12.09 12.09 0 0 0
26/12/2022
12.09
 0 12.09 12.09 12.09 0 0 0
23/12/2022
12.09
 2,000 12.09 12.17 12.09 100 0 0.0
22/12/2022
12.09
 2,500 12.09 12.17 12.09 0 0 0
21/12/2022
12.09
 500 12.09 12.09 12.09 0 0 0
20/12/2022
12.09
 1,100 12.49 12.49 12.09 0 0 0
19/12/2022
12.49
 0 12.49 12.49 12.49 0 0 0
16/12/2022
12.49
 0 12.49 12.49 12.49 0 0 0
15/12/2022
12.49
 2,400 12.25 12.49 12.09 0 0 0
14/12/2022
12.25
 1,600 12.09 12.25 12.25 0 0 0
13/12/2022
12.09
 0 12.09 12.09 12.09 0 0 0
12/12/2022
12.09
 2,005 12.01 12.09 12.09 1,400 0 0.0
09/12/2022
12.01
 2,015 12.01 12.01 12.01 0 0 0
08/12/2022
12.01
 1,200 11.92 12.01 11.92 0 0 0
07/12/2022
11.92
 700 12.01 12.01 11.92 0 0 0
06/12/2022
12.01
 1,500 12.01 12.09 12.01 0 0 0
05/12/2022
12.01
 8,300 12.01 12.25 11.92 0 0 0
02/12/2022
12.01
 300 12.01 12.01 12.01 0 0 0
01/12/2022
12.01
 5,600 11.60 12.01 11.68 0 0 0
30/11/2022
11.60
 4,100 12.01 12.01 11.52 0 0 0
29/11/2022
12.01
 500 12.01 12.01 12.01 0 0 0
28/11/2022
12.01
 1,400 12.01 12.01 12.01 0 0 0
25/11/2022
12.01
 0 12.01 12.01 12.01 0 0 0
24/11/2022
12.01
 1,000 12.01 12.01 12.01 0 0 0
23/11/2022
12.01
 500 12.01 12.01 12.01 0 0 0
22/11/2022
12.01
 2,134 12.09 12.09 11.76 0 0 0
21/11/2022
12.09
 2,000 12.01 12.41 12.09 0 0 0
18/11/2022
12.01
 0 12.01 12.01 12.01 0 0 0
17/11/2022
12.01
 9,000 11.92 12.09 11.28 0 0 0
16/11/2022
11.92
 4,400 12.09 12.09 11.28 0 0 0
15/11/2022
12.09
 0 12.09 12.09 12.09 0 0 0
14/11/2022
12.09
 140 12.49 12.49 12.09 0 0 0
11/11/2022
12.49
 2,000 12.49 12.49 12.49 2,000 0 0.0
10/11/2022
12.49
 400 12.65 12.65 12.09 0 0 0
09/11/2022
12.65
 0 12.65 12.65 12.65 0 0 0
08/11/2022
12.65
 4,000 12.65 12.65 12.57 0 0 0
07/11/2022
12.65
 528 12.65 12.65 12.65 0 0 0
04/11/2022
12.65
 1,200 12.89 12.89 12.65 1,100 0 0.0
03/11/2022
12.89
 0 12.89 12.89 12.89 0 0 0
02/11/2022
12.89
 600 12.89 12.89 12.89 0 0 0
01/11/2022
12.89
 0 12.89 12.89 12.89 0 0 0
31/10/2022
12.89
 5,050 13.21 13.21 12.89 0 0 0
28/10/2022
13.21
 303 12.09 13.21 11.76 0 0 0
27/10/2022
12.09
 9,600 12.57 12.57 12.09 2,800 0 0.0
26/10/2022
12.57
 2,500 12.49 12.57 12.57 0 0 0
25/10/2022
12.49
 700 12.57 12.57 12.49 0 0 0
24/10/2022
12.57
 2,300 12.89 12.89 12.57 1,700 0 0.0
21/10/2022
12.89
 900 12.89 12.89 12.89 0 0 0
20/10/2022
12.89
 100 12.89 12.89 12.89 0 0 0
19/10/2022
12.89
 1,600 12.89 12.89 12.89 0 0 0
18/10/2022
12.89
 7,400 12.89 12.89 12.89 0 0 0
17/10/2022
12.89
 10,300 12.73 12.89 12.81 0 0 0
14/10/2022
12.73
 3,500 12.73 12.73 12.65 0 0 0
13/10/2022
12.73
 600 12.89 12.89 12.73 0 0 0
12/10/2022
12.89
 0 12.89 12.89 12.89 0 0 0
11/10/2022
12.89
 100 12.49 12.89 12.89 0 0 0
10/10/2022
12.49
 700 12.49 12.49 12.17 0 0 0
07/10/2022
12.49
 2,300 12.49 12.49 12.09 1,400 0 0.0
06/10/2022
12.49
 800 12.49 12.49 12.09 100 0 0.0
05/10/2022
12.49
 1,500 12.49 12.49 12.49 0 0 0
04/10/2022
12.49
 5,100 12.57 12.57 12.09 2,400 0 0.0
03/10/2022
12.57
 911 12.57 12.57 12.57 0 0 0
30/09/2022
12.57
 2,800 12.57 12.57 12.57 0 0 0
29/09/2022
12.57
 5 12.57 12.57 12.57 0 0 0
28/09/2022
12.57
 0 12.57 12.57 12.57 0 0 0
27/09/2022
12.57
 0 12.57 12.57 12.57 0 0 0
26/09/2022
12.57
 18,600 12.17 12.89 12.17 16,800 0 0.3
23/09/2022
12.17
 0 12.17 12.17 12.17 0 0 0
22/09/2022
12.17
 200 12.17 12.17 12.17 0 0 0
21/09/2022
12.17
 0 12.17 12.17 12.17 0 0 0
20/09/2022
12.17
 500 12.49 12.49 12.17 0 0 0
19/09/2022
12.49
 0 12.49 12.49 12.49 0 0 0
16/09/2022
12.49
 74 12.49 12.49 12.49 0 0 0
15/09/2022
12.49
 34,917 12.49 12.49 12.49 800 0 0.0
14/09/2022
12.49
 3,200 12.25 12.49 11.92 3,000 0 0.0
13/09/2022
12.25
 0 12.25 12.25 12.25 0 0 0
12/09/2022
12.25
 1,100 12.17 12.25 12.25 0 0 0
09/09/2022
12.17
 200 12.25 12.25 12.17 0 0 0
08/09/2022
12.25
 0 12.25 12.25 12.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |