CTCP Bia Hà Nội - Hải Dương (had)

13.60
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
(2026-02-11) 		-0.70 -4.90% 5,400 200 0.0
13.40
14.40
13.60
2 tháng
(2026-01-12) 		-0.20 -1.45% 8,800 500 0.0
13
15.40
13.60
3 tháng
(2025-12-15) 		-1.20 -8.11% 15,100 -3,400 -0.0
13
15.40
13.60
6 tháng
(2025-09-15) 		-0.80 -5.56% 53,700 -4,600 -0.1
13
15.40
13.60
12 tháng
(2025-03-18) 		-1.02 -6.99% 170,200 -8,500 -0.1
12.86
15.70
13.60
24 tháng
(2024-03-25) 		-1.02 -6.95% 318,455 -62,300 -0.9
11.78
15.92
13.60
36 tháng
(2023-03-29) 		0.39 2.92% 1,036,643 42,800 1.0
11.78
16.11
13.60
60 tháng
(2021-04-08) 		-0.04 -0.30% 2,786,680 100,500 2.0
10.64
16.11
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
12.01
 100 11.25 12.01 12.01 0 0 0
29/07/2022
11.25
 11,500 11.25 11.33 11.25 0 0 0
28/07/2022
11.25
 0 11.25 11.25 11.25 0 0 0
27/07/2022
11.25
 0 11.25 11.25 11.25 0 0 0
26/07/2022
11.25
 3,000 11.40 11.40 11.25 0 0 0
25/07/2022
11.40
 10,600 11.48 11.48 11.33 1,000 0 0.0
22/07/2022
11.48
 5,200 11.40 11.56 11.40 3,000 0 0.0
21/07/2022
11.40
 4,100 11.25 11.40 11.25 3,000 0 0.0
20/07/2022
11.25
 2,100 11.25 11.40 11.25 0 0 0
19/07/2022
11.25
 9,000 11.25 11.63 11.25 0 0 0
18/07/2022
11.25
 1,200 11.18 11.25 10.26 0 0 0
15/07/2022
11.18
 80 11.18 11.18 11.18 0 0 0
14/07/2022
11.18
 100 11.02 11.18 11.18 0 0 0
13/07/2022
11.02
 0 11.02 11.02 11.02 0 0 0
12/07/2022
11.02
 1,000 11.02 11.02 11.02 0 0 0
11/07/2022
11.02
 400 10.87 11.02 10.87 0 0 0
08/07/2022
10.87
 700 10.95 10.95 10.87 0 0 0
07/07/2022
10.95
 100 11.02 11.02 10.95 0 0 0
06/07/2022
11.02
 1,900 11.02 11.02 10.87 0 0 0
05/07/2022
11.02
 100 10.64 11.02 11.02 0 0 0
04/07/2022
10.64
 2,100 11.02 11.02 10.64 0 0 0
01/07/2022
11.02
 0 11.02 11.02 11.02 0 0 0
30/06/2022
11.02
 1,709 11.18 11.18 10.72 0 0 0
29/06/2022
11.18
 100 11.25 11.25 11.18 0 0 0
28/06/2022
11.25
 100 11.25 11.25 11.25 0 0 0
27/06/2022
11.25
 0 11.25 11.25 11.25 0 0 0
24/06/2022
11.25
 409 11.25 11.25 11.25 0 0 0
23/06/2022
11.25
 19 11.25 11.25 11.25 0 0 0
22/06/2022
11.25
 700 11.33 11.33 10.41 0 0 0
21/06/2022
11.33
 600 11.10 11.33 11.33 0 0 0
20/06/2022
11.10
 9 11.10 11.10 11.10 0 0 0
17/06/2022
11.10
 2,000 11.40 11.40 10.64 0 0 0
16/06/2022
11.40
 0 11.40 11.40 11.40 0 0 0
15/06/2022
11.40
 0 11.40 11.40 11.40 0 0 0
14/06/2022
11.40
 1,319 10.80 11.40 11.25 0 0 0
13/06/2022
10.80
 100 11.25 11.25 10.80 0 0 0
10/06/2022
11.25
 10,700 11.25 11.25 11.10 0 0 0
09/06/2022
11.25
 0 11.25 11.25 11.25 0 0 0
08/06/2022
11.25
 12,301 11.18 11.25 11.02 0 0 0
07/06/2022
11.18
 1,100 11.18 11.18 10.80 0 0 0
06/06/2022
11.18
 1,500 11.02 11.18 11.02 0 0 0
03/06/2022
11.02
 7,700 11.02 11.02 11.02 0 0 0
02/06/2022
11.02
 2,800 11.48 11.48 11.02 0 0 0
01/06/2022
11.48
 0 11.48 11.48 11.48 0 0 0
31/05/2022
11.48
 100 11.18 11.48 11.48 0 0 0
30/05/2022
11.18
 2,000 11.10 11.18 11.10 0 0 0
27/05/2022
11.10
 1,300 11.02 11.10 11.02 100 0 0.0
26/05/2022
11.02
 8,400 11.02 11.02 11.02 0 0 0
25/05/2022
11.02
 12,100 11.18 11.18 10.57 0 7,000 -0.1
24/05/2022
11.18
 700 11.10 11.18 11.10 0 0 0
23/05/2022
11.10
 0 11.10 11.10 11.10 0 0 0
20/05/2022
11.10
 2,000 11.10 11.18 11.10 0 0 0
19/05/2022
11.10
 1,400 11.40 11.40 11.10 0 0 0
18/05/2022
11.40
 2,000 11.40 11.40 11.40 0 0 0
17/05/2022
11.40
 400 11.40 11.40 11.40 0 0 0
16/05/2022
11.40
 100 11.40 11.40 11.40 0 0 0
13/05/2022
11.40
 1,400 11.40 11.40 11.02 0 800 -0.0
12/05/2022
11.40
 3,700 11.71 11.86 11.40 0 0 0
11/05/2022
11.71
 3,200 11.71 11.71 11.71 0 0 0
10/05/2022
11.71
 4,100 11.40 11.78 11.40 0 0 0
09/05/2022
11.40
 2,300 11.71 11.71 11.40 0 0 0
06/05/2022
11.71
 700 12.54 12.54 11.71 0 0 0
05/05/2022
12.54
 0 12.54 12.54 12.54 0 0 0
04/05/2022
12.54
 900 12.54 12.54 12.54 0 0 0
29/04/2022
12.54
 2,900 12.47 12.54 12.47 0 0 0
28/04/2022
12.47
 500 12.47 12.47 12.47 0 0 0
27/04/2022
12.47
 506 12.47 12.47 12.47 0 0 0
26/04/2022
12.47
 1,600 12.54 12.54 12.32 0 0 0
25/04/2022
12.54
 3,300 12.62 12.62 12.47 0 1,600 -0.0
22/04/2022
12.62
 0 12.62 12.62 12.62 0 0 0
21/04/2022
12.62
 100 12.47 12.62 12.62 0 0 0
20/04/2022
12.47
 2,100 12.77 12.77 12.47 0 0 0
19/04/2022
12.77
 300 12.77 12.77 12.77 0 0 0
18/04/2022
12.77
 600 12.85 12.85 12.77 400 0 0.0
15/04/2022
12.85
 2,500 12.70 12.85 12.77 0 0 0
14/04/2022
12.70
 100 12.54 12.70 12.70 0 0 0
13/04/2022
12.54
 615 12.54 12.54 12.54 0 0 0
12/04/2022
12.54
 4,000 12.54 12.62 12.54 800 0 0.0
08/04/2022
12.54
 0 12.54 12.54 12.54 0 0 0
07/04/2022
12.54
 3,500 12.92 12.92 12.54 0 0 0
06/04/2022
12.92
 2,600 12.85 13.23 12.92 0 0 0
05/04/2022
12.85
 1,600 12.85 12.85 12.85 0 0 0
04/04/2022
12.85
 1,100 12.92 12.92 12.85 0 0 0
01/04/2022
12.92
 400 12.77 13.15 12.92 0 0 0
31/03/2022
12.77
 700 12.77 12.77 12.77 0 0 0
30/03/2022
12.77
 1,922 12.62 12.92 12.77 0 0 0
29/03/2022
12.62
 3,400 12.62 12.85 12.62 0 0 0
28/03/2022
12.62
 1,200 13.00 13.00 12.54 100 0 0.0
25/03/2022
13.00
 300 12.85 13.00 12.85 0 0 0
24/03/2022
12.85
 1,600 12.70 12.85 12.70 0 0 0
23/03/2022
12.70
 12,000 12.62 12.92 12.62 0 0 0
22/03/2022
12.62
 2,100 12.54 12.62 12.54 0 0 0
21/03/2022
12.54
 11,100 12.54 12.54 12.54 0 0 0
18/03/2022
12.54
 6,318 12.85 12.85 12.54 0 0 0
17/03/2022
12.85
 1,000 12.85 12.85 12.85 0 0 0
16/03/2022
12.85
 1,000 12.85 12.85 12.85 0 0 0
15/03/2022
12.85
 1,100 12.85 12.85 12.39 0 0 0
14/03/2022
12.85
 700 12.92 12.92 12.24 0 0 0
11/03/2022
12.92
 5,700 12.92 12.92 12.85 0 0 0
10/03/2022
12.92
 176 12.16 12.92 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |