CTCP Bia Hà Nội - Hải Dương (had)

13.70
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
(2026-03-31) 		-0.70 -4.86% 17,200 0 -0.1
13.70
14.80
13.70
2 tháng
(2026-03-02) 		-0.70 -4.86% 22,800 0 -0.1
13.40
15
13.70
3 tháng
(2026-01-30) 		-0.60 -4.20% 24,500 200 -0.1
13.40
15
13.70
6 tháng
(2025-11-03) 		-0.70 -4.86% 47,700 -4,100 -0.1
13
15.40
13.70
12 tháng
(2025-05-05) 		-0.18 -1.31% 163,700 -9,000 -0.2
12.96
15.70
13.70
24 tháng
(2024-05-10) 		0.80 6.23% 327,490 -59,500 -1.0
11.78
15.92
13.70
36 tháng
(2023-05-16) 		1.61 13.35% 1,035,240 43,900 0.9
11.78
16.11
13.70
60 tháng
(2021-05-26) 		1.42 11.59% 2,711,920 100,000 1.9
10.64
16.11
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |