CTCP Bia Hà Nội - Hải Dương (had)

13.40
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
(2026-05-20) 		-0.60 -4.29% 3,700 100 0
13.30
14.30
13.40
2 tháng
(2026-04-20) 		-1.40 -9.46% 8,200 -3,100 0
13.30
14.80
13.40
3 tháng
(2026-03-23) 		-1.20 -8.22% 25,300 -3,100 -0.1
13.30
15
13.40
6 tháng
(2025-12-22) 		-0.60 -4.29% 36,500 -2,500 -0.1
13
15.40
13.40
12 tháng
(2025-06-24) 		-0.30 -2.17% 169,300 -12,200 -0.2
12.96
15.70
13.40
24 tháng
(2024-07-01) 		0.16 1.21% 325,964 -61,600 -0.9
11.78
15.92
13.40
36 tháng
(2023-07-05) 		-0.46 -3.31% 756,640 24,200 0.7
11.78
15.92
13.40
60 tháng
(2021-07-15) 		0.86 6.83% 2,547,745 68,700 1.4
10.64
16.11
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
12.16
 6,800 12.54 12.62 12.16 0 1,400 -0.0
08/03/2022
12.54
 3,600 12.92 12.92 12.54 0 1,000 -0.0
07/03/2022
12.92
 1,900 12.85 12.92 12.70 0 1,800 -0.0
04/03/2022
12.85
 300 12.92 12.92 12.85 0 0 0
03/03/2022
12.92
 5,400 12.92 12.92 12.92 900 0 0.0
02/03/2022
12.92
 3,800 12.62 12.92 12.85 1,700 0 0.0
01/03/2022
12.62
 5,300 13.30 13.30 12.62 0 0 0
28/02/2022
13.30
 600 13.30 13.30 13.23 0 0 0
25/02/2022
13.30
 1,700 12.54 13.30 12.92 1,400 0 0.0
24/02/2022
12.54
 1,100 13.68 13.68 12.54 0 0 0
23/02/2022
13.68
 13,800 12.47 13.68 12.85 0 100 -0.0
22/02/2022
12.47
 200 12.39 12.47 12.47 0 0 0
21/02/2022
12.39
 100 12.62 12.62 12.39 0 0 0
18/02/2022
12.62
 2,600 12.62 12.77 12.62 0 0 0
17/02/2022
12.62
 800 12.54 12.62 12.54 0 0 0
16/02/2022
12.54
 1,100 12.54 12.54 12.54 0 0 0
15/02/2022
12.54
 1,900 12.77 12.77 12.54 200 0 0.0
14/02/2022
12.77
 3,000 12.54 12.77 12.54 0 0 0
11/02/2022
12.54
 1,300 12.54 12.54 12.54 0 0 0
10/02/2022
12.54
 0 12.54 12.54 12.54 0 0 0
09/02/2022
12.54
 300 12.92 12.92 12.54 0 0 0
08/02/2022
12.92
 300 12.92 12.92 12.92 0 0 0
07/02/2022
12.92
 1,600 12.16 12.92 12.16 0 0 0
28/01/2022
12.16
 900 12.32 12.39 12.16 0 0 0
27/01/2022
12.32
 2,200 12.47 12.47 12.16 1,000 0 0.0
26/01/2022
12.47
 400 12.47 12.47 12.47 0 0 0
25/01/2022
12.47
 0 12.47 12.47 12.47 0 0 0
24/01/2022
12.47
 2,000 12.62 12.62 12.47 0 0 0
21/01/2022
12.62
 600 12.62 12.62 12.62 0 0 0
20/01/2022
12.62
 5,400 12.62 12.62 12.62 0 0 0
19/01/2022
12.62
 3,000 12.54 12.62 12.54 0 0 0
18/01/2022
12.54
 1,200 12.54 12.54 12.39 0 0 0
17/01/2022
12.54
 4,200 12.62 12.62 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |