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)
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
12/10/2021
12.85
 11,900 13.00 13.15 12.77 1,000 0 0.0
11/10/2021
13.00
 30,600 12.85 13.00 12.92 0 0 0
08/10/2021
12.85
 21,400 12.85 12.85 12.54 0 0 0
07/10/2021
12.85
 2,500 12.70 12.85 12.47 1,000 0 0.0
06/10/2021
12.70
 1,129 12.62 12.70 12.39 0 0 0
05/10/2021
12.62
 2,502 12.62 12.85 12.62 0 0 0
04/10/2021
12.62
 3,017 12.85 12.85 12.54 0 0 0
01/10/2021
12.85
 1,000 12.92 12.92 12.85 75,900 75,900 0
30/09/2021
12.92
 2,400 12.77 12.92 12.62 0 0 0
29/09/2021
12.77
 103 12.77 12.77 12.77 0 0 0
28/09/2021
12.77
 1,310 12.39 12.77 12.24 0 0 0
27/09/2021
12.39
 9,600 12.85 12.85 12.39 0 0 0
24/09/2021
12.85
 9,516 12.77 12.85 12.62 0 0 0
23/09/2021
12.77
 1,004 12.77 12.77 12.77 0 0 0
22/09/2021
12.77
 29,804 13.08 13.30 12.70 200 0 0.0
21/09/2021
13.08
 7,000 12.70 13.08 12.54 0 0 0
20/09/2021
12.70
 8,800 12.77 13.08 12.70 0 0 0
17/09/2021
12.77
 10,200 12.77 12.77 12.62 100 0 0.0
16/09/2021
12.77
 1,900 13.38 13.38 12.54 0 0 0
15/09/2021
13.38
 7,000 13.30 13.38 13.38 0 0 0
14/09/2021
13.30
 7,678 12.85 13.91 13.30 1,000 0 0.0
13/09/2021
12.85
 10,100 12.47 12.85 12.54 0 0 0
10/09/2021
12.47
 0 12.47 12.47 12.47 0 0 0
09/09/2021
12.47
 2,900 12.62 12.62 12.47 0 0 0
08/09/2021
12.62
 2,100 12.47 13.23 12.62 0 0 0
07/09/2021
12.47
 21,804 12.54 12.54 12.39 0 0 0
06/09/2021
12.54
 520 12.62 12.62 12.16 0 0 0
01/09/2021
12.62
 1,430 12.62 12.62 12.54 1,000 0 0.0
31/08/2021
12.62
 720 12.54 12.62 12.54 0 0 0
30/08/2021
12.54
 3,300 12.54 12.54 12.47 0 0 0
27/08/2021
12.54
 2,100 12.47 12.54 12.32 0 0 0
26/08/2021
12.47
 1,700 12.47 12.47 12.47 0 0 0
25/08/2021
12.47
 1,810 12.54 12.54 12.47 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |