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)
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
13/03/2020
8.70
 2,300 8.84 8.84 8.08 0 0 0
12/03/2020
8.84
 6,800 9.05 9.05 8.84 3,100 0 0.0
11/03/2020
9.05
 5,600 9.25 9.25 9.05 0 0 0
10/03/2020
9.25
 18,400 8.98 9.25 8.70 200 0 0.0
09/03/2020
8.98
 5,300 9.25 9.25 8.84 700 0 0.0
06/03/2020
9.25
 14,200 8.98 9.25 8.98 0 0 0
05/03/2020
8.98
 12,800 9.25 9.25 8.98 0 0 0
04/03/2020
9.25
 900 9.39 9.39 9.18 0 0 0
03/03/2020
9.39
 3,600 9.18 9.46 9.39 0 0 0
02/03/2020
9.18
 800 8.98 9.18 8.98 200 0 0.0
28/02/2020
8.98
 5,200 9.05 9.05 8.98 0 0 0
27/02/2020
9.05
 4,700 8.91 9.12 8.91 0 0 0
26/02/2020
8.91
 500 9.05 9.05 8.77 0 0 0
25/02/2020
9.05
 7,200 8.98 9.32 8.98 0 0 0
24/02/2020
8.98
 10,200 9.25 9.25 8.98 0 0 0
21/02/2020
9.25
 9,500 9.32 9.32 9.25 100 0 0.0
20/02/2020
9.32
 815 9.32 9.32 9.32 0 0 0
19/02/2020
9.32
 2,700 9.25 9.32 9.25 0 0 0
18/02/2020
9.25
 4,500 9.39 9.39 9.25 0 0 0
17/02/2020
9.39
 16,800 9.53 9.53 9.18 100 0 0.0
14/02/2020
9.53
 600 9.53 9.53 9.39 0 0 0
13/02/2020
9.53
 14,200 9.88 9.88 9.53 0 0 0
12/02/2020
9.88
 4,690 9.81 10.08 9.81 0 0 0
11/02/2020
9.81
 11,610 9.81 9.88 9.53 10,000 0 0.1
10/02/2020
9.81
 2,249 9.67 9.81 9.67 0 0 0
07/02/2020
9.67
 2,000 9.81 9.81 9.67 200 0 0.0
06/02/2020
9.81
 8,300 9.67 9.81 9.67 0 0 0
05/02/2020
9.67
 2,149 9.67 10.22 9.67 0 0 0
04/02/2020
9.67
 2,200 9.53 10.01 9.67 0 0 0
03/02/2020
9.53
 9,700 10.36 10.36 9.32 600 0 0.0
31/01/2020
10.36
 17,000 10.08 11.05 9.74 400 0 0.0
30/01/2020
10.08
 3,600 11.05 11.05 10.08 800 0 0.0
22/01/2020
11.05
 13,300 11.39 11.46 11.05 500 0 0.0
21/01/2020
11.39
 9,800 11.60 11.67 11.39 0 0 0
20/01/2020
11.60
 8,400 11.74 11.88 11.60 0 0 0
17/01/2020
11.74
 1,800 11.74 11.88 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |