CTCP Bia Hà Nội - Hải Dương (had)

14.60
1
(7.35%)
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
(2026-02-23) 		-0.70 -4.90% 5,400 0 0
13.40
14.60
14.60
2 tháng
(2026-01-19) 		-1.80 -11.69% 7,900 500 0.0
13
15.40
14.60
3 tháng
(2025-12-18) 		-0.10 -0.73% 11,100 600 0.0
13
15.40
14.60
6 tháng
(2025-09-19) 		-1 -6.85% 47,100 -4,600 -0.1
13
15.40
14.60
12 tháng
(2025-03-24) 		0.09 0.65% 160,500 -8,500 -0.1
12.86
15.70
14.60
24 tháng
(2024-03-28) 		-0.24 -1.75% 317,850 -62,300 -0.9
11.78
15.92
14.60
36 tháng
(2023-04-03) 		1.35 11.05% 1,035,643 42,800 1.0
11.78
16.11
14.60
60 tháng
(2021-04-13) 		0.10 0.76% 2,769,325 98,500 1.9
10.64
16.11
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
12.28
 2,800 12.28 12.28 11.85 100 0 0.0
24/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
21/05/2021
12.28
 600 12.28 12.28 12.28 0 0 0
20/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
19/05/2021
12.28
 1,100 12.35 12.35 12.21 0 0 0
18/05/2021
12.35
 301 12.35 12.35 12.35 0 0 0
17/05/2021
12.35
 100 12.28 12.35 12.35 0 0 0
14/05/2021
12.28
 1,612 12.35 12.35 12.21 0 0 0
13/05/2021
12.35
 400 12.28 12.35 12.35 0 0 0
12/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
11/05/2021
12.28
 4,400 12.35 12.35 12.28 0 0 0
10/05/2021
12.35
 100 12.35 12.35 12.35 0 0 0
07/05/2021
12.35
 3,600 12.35 12.35 12.35 0 0 0
06/05/2021
12.35
 0 12.35 12.35 12.35 0 0 0
05/05/2021
12.35
 7,000 12.35 12.35 12.28 0 200 -0.0
04/05/2021
12.35
 2,500 12.28 12.35 12.28 100 0 0.0
29/04/2021
12.28
 700 12.92 12.92 12.28 0 0 0
28/04/2021
12.92
 1,400 12.92 12.92 12.28 0 0 0
27/04/2021
12.92
 200 12.49 12.92 12.92 0 0 0
26/04/2021
12.49
 1,020 12.56 12.64 12.49 0 0 0
23/04/2021
12.56
 1,400 12.49 13.57 12.56 0 0 0
22/04/2021
12.49
 5,305 13.28 13.28 12.49 0 0 0
20/04/2021
13.28
 14,600 13.64 13.64 13.28 2,000 0 0.0
19/04/2021
13.64
 1,900 13.64 13.64 13.35 0 0 0
16/04/2021
13.64
 320 13.64 13.64 13.64 0 0 0
15/04/2021
13.64
 19,743 13.64 13.79 13.64 0 3,500 -0.1
14/04/2021
13.64
 2,404 13.50 13.64 13.35 0 0 0
13/04/2021
13.50
 1,900 13.71 13.71 13.50 0 0 0
12/04/2021
13.71
 9,751 13.64 13.71 13.43 0 0 0
09/04/2021
13.64
 5,404 13.64 13.71 13.64 1,000 0 0.0
08/04/2021
13.64
 2,200 13.57 13.64 13.57 1,000 0 0.0
07/04/2021
13.57
 2,500 13.64 13.64 13.50 0 0 0
06/04/2021
13.64
 4,300 13.64 13.64 13.64 0 0 0
05/04/2021
13.64
 7,720 13.64 13.93 13.35 0 0 0
02/04/2021
13.64
 5,500 13.50 14.00 13.50 0 0 0
01/04/2021
13.50
 9,100 13.35 13.50 13.43 0 0 0
31/03/2021
13.35
 3,400 13.28 13.35 13.21 200 0 0.0
30/03/2021
13.28
 11,700 13.28 13.28 13.28 500 0 0.0
29/03/2021
13.28
 18,500 13.28 13.35 13.28 0 0 0
26/03/2021
13.28
 6,400 13.79 13.79 12.92 0 0 0
25/03/2021
13.79
 35,120 13.86 13.86 12.78 0 0 0
24/03/2021
13.86
 26,800 13.71 13.93 13.07 0 0 0
23/03/2021
13.71
 12,000 13.86 13.86 13.71 0 0 0
22/03/2021
13.86
 2,463 13.86 13.93 13.86 0 0 0
19/03/2021
13.86
 13,305 13.86 14.00 13.86 300 0 0.0
18/03/2021
13.86
 13,700 13.93 13.93 13.86 0 0 0
17/03/2021
13.93
 11,800 13.93 13.93 13.93 0 0 0
16/03/2021
13.93
 9,030 13.93 13.93 13.71 200 0 0.0
15/03/2021
13.93
 2,200 13.93 14.00 13.93 200 0 0.0
12/03/2021
13.93
 6,300 14.00 14.07 13.93 0 0 0
11/03/2021
14.00
 6,920 14.00 14.00 14.00 0 0 0
10/03/2021
14.00
 7,200 14.00 14.00 14.00 0 0 0
09/03/2021
14.00
 13,100 14.00 14.00 13.86 0 300 -0.0
08/03/2021
14.00
 17,800 14.00 14.36 14.00 0 300 -0.0
05/03/2021
14.00
 8,600 14.00 14.00 13.79 500 0 0.0
04/03/2021
14.00
 14,300 14.14 14.14 14.00 500 0 0.0
03/03/2021
14.14
 15,200 14.00 14.14 13.79 2,600 0 0.1
02/03/2021
14.00
 1,700 14.43 14.93 14.00 0 0 0
01/03/2021
14.43
 2,800 13.86 14.50 14.43 0 0 0
26/02/2021
13.86
 2,800 13.79 14.00 13.79 0 1,600 -0.0
25/02/2021
13.79
 0 13.79 13.79 13.79 0 0 0
24/02/2021
13.79
 8,100 14.00 14.00 13.79 0 0 0
23/02/2021
14.00
 0 14.00 14.00 14.00 0 0 0
22/02/2021
14.00
 100 13.79 14.00 14.00 0 0 0
19/02/2021
13.79
 1,000 14.00 14.00 13.79 0 0 0
18/02/2021
14.00
 18,300 14.00 14.00 13.64 5,000 0 0.1
17/02/2021
14.00
 2,900 13.93 14.00 13.71 0 500 -0.0
09/02/2021
13.93
 800 13.64 13.93 13.43 0 0 0
08/02/2021
13.64
 17,380 13.43 14.07 13.35 0 0 0
05/02/2021
13.43
 3,800 14.22 14.22 13.43 0 1,900 -0.0
04/02/2021
14.22
 0 14.22 14.22 14.22 0 0 0
03/02/2021
14.22
 2,100 14.00 14.36 13.35 0 0 0
02/02/2021
14.00
 6,300 14.07 14.07 13.00 0 0 0
01/02/2021
14.07
 400 13.71 14.29 13.79 0 0 0
29/01/2021
13.71
 2,800 12.64 13.71 11.49 0 0 0
28/01/2021
12.64
 9,500 13.93 13.93 12.64 0 3,000 -0.1
27/01/2021
13.93
 12,700 14.00 14.00 12.92 0 0 0
26/01/2021
14.00
 8,435 14.07 14.07 14.00 800 1,700 -0.0
25/01/2021
14.07
 25,810 14.72 14.72 13.86 0 0 0
22/01/2021
14.72
 26,800 15.01 15.01 14.65 0 0 0
21/01/2021
15.01
 9,410 14.93 15.08 14.93 500 0 0.0
20/01/2021
14.93
 52,100 15.08 15.08 14.50 0 600 -0.0
19/01/2021
15.08
 70,060 16.23 16.37 14.65 0 0 0
18/01/2021
16.23
 10,410 16.37 16.37 16.15 0 0 0
15/01/2021
16.37
 4,700 16.15 16.44 16.15 0 0 0
14/01/2021
16.15
 12,142 16.30 16.30 16.15 0 0 0
13/01/2021
16.30
 6,300 16.30 16.30 16.15 0 0 0
12/01/2021
16.30
 14,300 16.30 16.66 16.15 0 0 0
11/01/2021
16.30
 15,000 16.66 16.73 16.30 0 1,000 -0.0
08/01/2021
16.66
 38,863 16.51 16.87 16.44 400 10,900 -0.2
07/01/2021
16.51
 10,600 16.37 16.51 16.08 0 3,400 -0.1
06/01/2021
16.37
 27,380 16.37 16.44 16.37 0 0 0
05/01/2021
16.37
 5,050 16.37 16.44 15.80 0 2,800 -0.1
04/01/2021
16.37
 28,000 16.37 16.37 15.58 0 0 0
31/12/2020
16.37
 3,000 16.66 16.66 15.94 0 0 0
30/12/2020
16.66
 9,913 15.80 16.87 16.01 0 0 0
29/12/2020
15.80
 63,500 14.93 15.80 15.01 0 0 0
28/12/2020
14.93
 15,720 14.43 15.01 14.36 0 0 0
25/12/2020
14.43
 13,196 14.36 14.43 14.29 0 0 0
24/12/2020
14.36
 12,041 14.50 14.50 13.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |