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)
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
14/01/2022
12.62
 4,800 12.70 12.70 12.62 4,700 0 0.1
13/01/2022
12.70
 9,734 12.77 12.77 12.62 0 0 0
12/01/2022
12.77
 1,800 12.85 12.85 12.54 0 600 -0.0
11/01/2022
12.85
 3,900 12.85 12.85 12.62 0 0 0
10/01/2022
12.85
 12,000 12.92 12.92 12.54 0 4,400 -0.1
07/01/2022
12.92
 11,200 12.92 13.00 12.77 0 0 0
06/01/2022
12.92
 11,800 12.92 13.00 12.77 0 0 0
05/01/2022
12.92
 4,400 12.92 13.00 12.77 0 0 0
04/01/2022
12.92
 2,200 13.15 13.15 12.92 0 100 -0.0
31/12/2021
13.15
 2,200 13.30 13.30 13.15 0 0 0
30/12/2021
13.30
 100 13.30 13.30 13.30 0 0 0
29/12/2021
13.30
 400 12.54 13.30 12.70 0 0 0
28/12/2021
12.54
 29,100 13.08 13.08 12.54 1,000 0 0.0
27/12/2021
13.08
 2,500 13.23 13.23 13.08 0 0 0
24/12/2021
13.23
 2,300 13.30 13.30 13.23 0 0 0
23/12/2021
13.30
 600 13.30 13.30 12.70 0 0 0
22/12/2021
13.30
 6,318 13.15 13.68 13.30 4,500 0 0.1
21/12/2021
13.15
 6,100 12.92 13.15 13.00 500 0 0.0
20/12/2021
12.92
 5,705 13.08 13.23 12.16 0 0 0
17/12/2021
13.08
 400 13.08 13.08 13.08 0 0 0
16/12/2021
13.08
 100 13.08 13.08 13.08 0 0 0
15/12/2021
13.08
 1,500 13.15 13.15 13.08 0 0 0
14/12/2021
13.15
 1,000 13.30 13.30 13.15 0 0 0
13/12/2021
13.30
 6,310 13.08 13.30 13.00 1,500 0 0.0
10/12/2021
13.08
 7,900 13.08 13.08 12.92 0 0 0
09/12/2021
13.08
 7,200 13.00 13.08 12.92 0 0 0
08/12/2021
13.00
 8,000 13.00 13.08 12.92 0 0 0
07/12/2021
13.00
 18,704 12.92 13.00 12.92 0 0 0
06/12/2021
12.92
 19,820 12.85 13.08 12.77 0 11,500 -0.2
03/12/2021
12.85
 7,500 13.15 13.15 12.85 300 4,000 -0.1
02/12/2021
13.15
 14,700 12.92 13.15 12.92 0 0 0
01/12/2021
12.92
 6,000 12.85 12.92 12.77 0 0 0
30/11/2021
12.85
 12,900 13.08 13.08 12.77 1,000 0 0.0
29/11/2021
13.08
 8,100 13.08 13.30 12.54 0 6,000 -0.1
26/11/2021
13.08
 300 13.30 13.30 13.08 0 0 0
25/11/2021
13.30
 2,220 13.00 13.30 13.00 0 0 0
24/11/2021
13.00
 5,600 13.53 13.53 13.00 0 0 0
23/11/2021
13.53
 1,609 13.46 13.53 12.85 0 0 0
22/11/2021
13.46
 13,900 13.46 13.68 13.46 500 0 0.0
19/11/2021
13.46
 17,814 13.46 13.53 13.08 0 0 0
18/11/2021
13.46
 23,300 13.46 13.46 13.15 0 0 0
17/11/2021
13.46
 5,810 13.53 13.61 13.38 300 0 0.0
16/11/2021
13.53
 4,700 13.38 13.53 13.38 0 0 0
15/11/2021
13.38
 12,400 13.30 13.46 13.38 0 0 0
12/11/2021
13.30
 3,900 13.23 13.30 13.15 200 0 0.0
11/11/2021
13.23
 21,105 13.08 13.23 13.08 0 2,200 -0.0
10/11/2021
13.08
 4,400 13.08 13.15 13.08 0 0 0
09/11/2021
13.08
 18,768 13.00 13.08 12.92 0 0 0
08/11/2021
13.00
 11,400 13.08 13.15 12.92 0 2,000 -0.0
05/11/2021
13.08
 9,000 13.00 13.08 12.92 0 0 0
04/11/2021
13.00
 2,800 12.77 13.00 12.85 0 0 0
03/11/2021
12.77
 19,801 12.85 13.00 12.77 0 0 0
02/11/2021
12.85
 8,135 12.92 12.92 12.70 1,700 0 0.0
01/11/2021
12.92
 15,500 12.77 12.92 12.62 500 0 0.0
29/10/2021
12.77
 900 12.85 12.85 12.77 0 0 0
28/10/2021
12.85
 8,400 12.77 12.85 12.77 0 0 0
27/10/2021
12.77
 24,000 12.85 12.85 12.62 0 0 0
26/10/2021
12.85
 15,700 13.00 13.00 12.62 600 0 0.0
25/10/2021
13.00
 4,404 12.62 13.00 12.62 0 0 0
22/10/2021
12.62
 14,647 12.62 12.92 12.62 500 0 0.0
21/10/2021
12.62
 11,300 12.62 12.62 12.54 1,000 0 0.0
20/10/2021
12.62
 12,200 12.62 12.70 12.62 0 0 0
19/10/2021
12.62
 10 12.62 12.62 12.62 0 0 0
18/10/2021
12.62
 2,109 12.54 12.62 12.54 0 0 0
15/10/2021
12.54
 5,500 12.77 12.77 12.54 200 0 0.0
14/10/2021
12.77
 2,000 12.77 13.00 12.70 0 0 0
13/10/2021
12.77
 12,300 12.85 12.92 12.77 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |