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)
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
23/12/2020
14.50
 28,360 13.86 15.08 13.86 0 0 0
22/12/2020
13.86
 10,840 13.64 13.93 13.64 2,000 0 0.0
21/12/2020
13.64
 14,204 13.64 13.64 13.28 0 1,300 -0.0
18/12/2020
13.64
 49,735 13.35 13.64 13.35 31,500 0 0.6
17/12/2020
13.35
 50,848 12.78 13.35 12.78 0 0 0
16/12/2020
12.78
 14,700 12.64 13.14 12.64 0 0 0
15/12/2020
12.64
 10,300 12.64 12.71 12.56 0 0 0
14/12/2020
12.64
 5,215 12.49 12.64 12.56 0 0 0
11/12/2020
12.49
 11,320 12.42 12.49 11.92 0 0 0
10/12/2020
12.42
 1,012 12.42 12.42 12.42 0 0 0
09/12/2020
12.42
 10,730 12.71 12.71 12.42 0 0 0
08/12/2020
12.71
 4,440 12.71 12.78 12.35 200 0 0.0
07/12/2020
12.71
 8,090 12.56 12.71 11.49 1,100 1,100 0.0
04/12/2020
12.56
 23,929 12.78 12.78 11.77 0 0 0
03/12/2020
12.78
 13,500 12.92 12.92 12.21 600 0 0.0
02/12/2020
12.92
 20,600 12.85 12.92 12.85 10,000 0 0.2
01/12/2020
12.85
 32,210 11.92 12.92 11.92 0 3,800 -0.1
30/11/2020
11.92
 21,120 11.56 11.92 11.56 0 3,200 -0.1
27/11/2020
11.56
 3,500 11.56 11.63 11.56 0 1,000 -0.0
26/11/2020
11.56
 26,200 11.34 11.63 11.34 1,000 10,900 -0.2
25/11/2020
11.34
 17,800 11.49 11.56 11.34 0 5,100 -0.1
24/11/2020
11.49
 13,200 11.27 11.49 11.20 0 4,700 -0.1
23/11/2020
11.27
 9,700 11.34 11.34 11.20 0 300 -0.0
20/11/2020
11.34
 4,500 11.27 11.34 11.27 0 1,000 -0.0
19/11/2020
11.27
 15,702 11.20 11.27 11.20 0 6,000 -0.1
18/11/2020
11.20
 6,650 11.20 11.20 11.13 0 0 0
17/11/2020
11.20
 4,000 11.20 11.34 11.13 0 600 -0.0
16/11/2020
11.20
 12,010 10.99 11.20 10.99 0 0 0
13/11/2020
10.99
 14,611 11.20 11.20 10.99 200 0 0.0
12/11/2020
11.20
 1,910 11.13 11.20 11.20 0 0 0
11/11/2020
11.13
 17,000 11.13 11.20 11.06 0 0 0
10/11/2020
11.13
 5,500 10.99 11.13 10.99 0 0 0
09/11/2020
10.99
 8,500 10.99 11.70 10.99 100 0 0.0
06/11/2020
10.99
 3,300 11.20 11.20 10.99 0 0 0
05/11/2020
11.20
 15,215 11.34 11.49 11.20 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |