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)
05/08/2020
8.63
 1,700 8.63 8.63 8.56 0 0 0
04/08/2020
8.63
 22,200 8.77 8.84 8.63 0 0 0
03/08/2020
8.77
 3,718 8.29 9.12 8.77 0 0 0
31/07/2020
8.29
 6,600 8.15 8.84 8.22 0 0 0
30/07/2020
8.15
 9,000 8.15 8.15 8.08 0 3,200 -0.0
29/07/2020
8.15
 15,800 8.15 8.15 8.01 0 0 0
28/07/2020
8.15
 12,450 7.67 8.22 7.67 0 0 0
27/07/2020
7.67
 38,418 8.43 8.43 7.60 4,500 0 0.0
24/07/2020
8.43
 12,000 8.70 8.70 8.43 0 0 0
23/07/2020
8.70
 9,200 8.56 8.70 8.49 300 0 0.0
22/07/2020
8.56
 15,100 8.70 8.70 8.49 3,100 0 0.0
21/07/2020
8.70
 7,700 8.63 8.70 8.49 1,300 100 0.0
20/07/2020
8.63
 27,600 8.63 8.84 8.56 3,500 100 0.0
17/07/2020
8.63
 6,409 8.70 8.84 8.63 0 0 0
16/07/2020
8.70
 13,600 8.77 8.77 8.63 800 0 0.0
15/07/2020
8.77
 10,200 8.70 8.91 8.63 1,700 0 0.0
14/07/2020
8.70
 9,100 8.91 8.98 8.56 100 0 0.0
13/07/2020
8.91
 4,700 8.98 8.98 8.77 0 0 0
10/07/2020
8.98
 11,000 8.91 9.05 8.84 0 0 0
09/07/2020
8.91
 34,830 8.63 8.91 8.63 1,000 6,600 -0.1
08/07/2020
8.63
 13,000 8.63 8.63 8.56 5,300 0 0.1
07/07/2020
8.63
 10,300 8.63 8.70 8.63 1,700 0 0.0
06/07/2020
8.63
 1,500 8.63 8.70 8.63 100 0 0.0
03/07/2020
8.63
 5,400 8.77 8.84 8.43 500 0 0.0
02/07/2020
8.77
 8,429 8.77 8.77 8.56 1,700 0 0.0
01/07/2020
8.77
 3,200 8.63 8.77 8.29 0 0 0
30/06/2020
8.63
 7,200 8.98 8.98 8.63 200 0 0.0
29/06/2020
8.98
 115,101 9.53 9.53 8.63 8,800 72,200 -0.8
26/06/2020
9.53
 5,800 9.60 9.67 9.46 100 200 -0.0
25/06/2020
9.60
 19,500 9.53 9.60 9.46 700 1,200 -0.0
24/06/2020
9.53
 501 9.60 9.60 9.53 0 0 0
23/06/2020
9.60
 3,014 9.67 9.74 9.53 0 0 0
22/06/2020
9.67
 9,900 9.60 9.67 9.39 100 0 0.0
19/06/2020
9.60
 2,600 9.67 9.67 9.60 0 0 0
18/06/2020
9.67
 4,700 9.67 9.67 9.67 0 0 0
17/06/2020
9.67
 6,300 9.67 9.81 9.67 1,500 0 0.0
16/06/2020
9.67
 5,201 9.53 9.67 9.53 1,500 0 0.0
15/06/2020
9.53
 2,700 9.53 9.67 9.53 0 0 0
12/06/2020
9.53
 13,200 9.60 9.81 9.46 1,900 0 0.0
11/06/2020
9.60
 14,900 9.60 9.88 9.53 6,300 300 0.1
10/06/2020
9.60
 7,321 9.46 9.67 9.53 0 0 0
09/06/2020
9.46
 12,918 9.74 9.74 9.39 0 10,000 -0.1
08/06/2020
9.74
 77,660 9.94 9.94 9.39 900 4,800 -0.1
05/06/2020
9.94
 4,010 9.88 9.94 9.32 0 0 0
04/06/2020
9.88
 500 9.81 9.88 9.81 0 0 0
03/06/2020
9.81
 3,800 9.94 9.94 9.32 0 2,000 -0.0
02/06/2020
9.94
 8,821 9.81 9.94 9.81 0 2,300 -0.0
01/06/2020
9.81
 6,202 9.81 9.81 9.74 0 5,700 -0.1
29/05/2020
9.81
 3,121 9.81 10.01 9.81 0 0 0
28/05/2020
9.81
 4,105 9.81 9.88 9.81 0 0 0
27/05/2020
9.81
 9,703 9.81 10.01 9.81 0 0 0
26/05/2020
9.81
 6,224 9.74 9.88 9.74 0 0 0
25/05/2020
9.74
 1,903 9.74 10.01 9.74 0 0 0
22/05/2020
9.74
 8,309 10.08 10.08 9.74 200 0 0.0
21/05/2020
10.08
 5,001 10.01 10.15 9.94 0 0 0
20/05/2020
10.01
 670 9.94 10.01 9.94 0 0 0
19/05/2020
9.94
 7,002 10.08 10.08 9.67 0 0 0
18/05/2020
10.08
 305 10.08 10.08 10.08 0 0 0
15/05/2020
10.08
 13,233 9.67 10.15 9.81 0 0 0
14/05/2020
9.67
 13,702 9.74 9.81 9.67 0 0 0
13/05/2020
9.74
 2,124 9.81 9.81 9.74 0 0 0
12/05/2020
9.81
 3,000 9.94 9.94 9.81 0 0 0
11/05/2020
9.94
 18,200 9.94 10.01 9.67 0 0 0
08/05/2020
9.94
 9,733 9.67 9.94 9.32 0 0 0
07/05/2020
9.67
 647 9.74 9.74 9.67 0 0 0
06/05/2020
9.74
 3,602 9.18 9.74 9.18 1,000 0 0.0
05/05/2020
9.18
 11,600 10.15 10.15 9.18 0 0 0
04/05/2020
10.15
 2,013 10.15 10.15 10.15 0 0 0
29/04/2020
10.15
 28,489 10.91 10.91 9.88 11,300 0 0.2
28/04/2020
10.91
 12,418 11.05 11.12 9.94 3,200 0 0.0
27/04/2020
11.05
 12,570 10.70 11.05 9.74 100 0 0.0
24/04/2020
10.70
 7,686 10.01 10.91 10.70 2,600 0 0.0
23/04/2020
10.01
 24,260 9.18 10.08 9.18 2,300 3,000 -0.0
22/04/2020
9.18
 20,700 8.98 9.25 8.91 0 0 0
21/04/2020
8.98
 7,610 8.98 8.98 8.63 2,600 0 0.0
20/04/2020
8.98
 10,230 8.91 8.98 8.43 0 0 0
17/04/2020
8.91
 8,110 8.91 8.91 8.77 0 0 0
16/04/2020
8.91
 3,700 8.91 8.91 8.77 200 0 0.0
15/04/2020
8.91
 5,258 8.84 8.98 8.84 0 0 0
14/04/2020
8.84
 6,600 8.49 8.84 8.63 0 0 0
13/04/2020
8.49
 7,000 8.56 8.70 8.49 200 0 0.0
10/04/2020
8.56
 1,000 8.56 8.56 8.56 900 0 0.0
09/04/2020
8.56
 13,500 8.91 8.91 8.56 400 0 0.0
08/04/2020
8.91
 180 8.43 8.91 8.91 0 0 0
07/04/2020
8.43
 120 8.84 8.84 8.43 0 0 0
06/04/2020
8.84
 2,410 8.77 8.84 8.84 0 0 0
03/04/2020
8.77
 5,300 8.29 8.91 8.63 0 0 0
01/04/2020
8.29
 10,130 7.87 8.29 7.87 0 0 0
31/03/2020
7.87
 14,050 8.63 8.70 7.87 6,100 0 0.1
30/03/2020
8.63
 1,100 8.84 8.84 8.63 1,100 0 0.0
27/03/2020
8.84
 11,660 8.36 8.98 8.36 9,500 0 0.1
26/03/2020
8.36
 1,520 8.84 8.84 8.36 100 0 0.0
25/03/2020
8.84
 1,410 8.29 8.84 7.94 300 0 0.0
24/03/2020
8.29
 3,900 7.94 8.29 7.94 0 0 0
23/03/2020
7.94
 6,800 8.77 8.77 7.94 0 100 -0.0
20/03/2020
8.77
 3,920 8.36 8.77 7.67 0 800 -0.0
19/03/2020
8.36
 4,300 8.36 8.36 8.08 2,400 1,000 0.0
18/03/2020
8.36
 5,200 8.70 8.70 8.29 1,500 200 0.0
17/03/2020
8.70
 4,710 8.70 8.70 8.01 500 0 0.0
16/03/2020
8.70
 4,400 8.70 8.91 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |