CTCP Bia Hà Nội - Hải Dương (had)

14.10
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
(2025-12-29) 		-0.40 -2.76% 1,700 300 0.0
13.80
15.40
14.10
2 tháng
(2025-12-01) 		-0.40 -2.76% 17,500 -3,600 -0.0
13.70
15.40
14.10
3 tháng
(2025-10-30) 		-0.10 -0.70% 22,700 -4,300 -0.1
13.60
15.40
14.10
6 tháng
(2025-08-01) 		-0.52 -3.57% 112,500 -8,900 -0.1
13.50
15.70
14.10
12 tháng
(2025-02-03) 		-1.17 -7.66% 217,000 -43,700 -0.6
12.86
15.70
14.10
24 tháng
(2024-02-15) 		1.20 9.33% 321,040 -65,500 -1.0
11.78
15.92
14.10
36 tháng
(2023-02-13) 		0.81 6.06% 1,052,053 43,300 1.0
11.78
16.11
14.10
60 tháng
(2021-02-23) 		0.10 0.71% 3,079,938 103,100 2.0
10.64
16.11
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
11.88
 3,000 11.88 11.88 11.84 0 0 0
10/04/2019
11.88
 2,100 11.88 11.88 11.72 0 0 0
09/04/2019
11.88
 100 11.11 11.88 11.88 0 0 0
08/04/2019
11.11
 5,000 11.72 12.12 10.91 0 2,000 -0.1
05/04/2019
11.72
 2,029 10.67 11.72 11.03 0 0 0
04/04/2019
10.67
 1,100 10.59 10.67 10.59 0 0 0
03/04/2019
10.59
 4,800 10.83 10.83 10.51 0 2,000 -0.1
02/04/2019
10.83
 7,002 11.03 11.11 10.75 1,500 6,000 -0.1
01/04/2019
11.03
 8,000 12.24 12.89 11.03 0 300 -0.0
29/03/2019
12.24
 11,800 12.12 12.53 10.91 0 9,700 -0.3
28/03/2019
12.12
 2,700 12.93 12.93 11.76 0 0 0
27/03/2019
12.93
 100 11.88 12.93 12.93 0 0 0
26/03/2019
11.88
 21,640 13.09 13.09 11.80 1,400 3,000 -0.1
25/03/2019
13.09
 14,620 13.13 13.13 11.84 0 8,900 -0.3
22/03/2019
13.13
 16,830 12.00 13.17 10.91 0 3,000 -0.1
21/03/2019
12.00
 3,900 13.25 13.25 11.96 200 0 0.0
20/03/2019
13.25
 3,509 13.25 13.25 12.04 0 0 0
19/03/2019
13.25
 13,301 13.25 13.25 12.53 0 1,300 -0.0
18/03/2019
13.25
 9,440 12.65 13.34 12.57 700 2,000 -0.0
15/03/2019
12.65
 18,800 12.49 13.66 12.49 200 2,400 -0.1
14/03/2019
12.49
 22,000 11.68 12.49 11.56 0 6,000 -0.2
13/03/2019
11.68
 11,700 10.63 11.68 10.87 600 1,500 -0.0
12/03/2019
10.63
 2,200 10.30 10.63 10.51 0 0 0
11/03/2019
10.30
 3,600 10.26 10.30 10.26 2,000 0 0.1
08/03/2019
10.26
 1,300 10.30 10.30 10.26 0 0 0
07/03/2019
10.30
 2,600 9.90 10.83 10.10 0 0 0
06/03/2019
9.90
 7,300 9.66 9.90 9.70 0 0 0
05/03/2019
9.66
 6,000 9.62 9.90 9.62 0 0 0
04/03/2019
9.62
 1,000 9.62 9.62 9.62 0 0 0
01/03/2019
9.62
 800 9.62 9.62 9.62 0 0 0
28/02/2019
9.62
 3,207 9.17 10.06 9.17 0 0 0
27/02/2019
9.17
 2,800 9.17 9.21 8.77 0 0 0
26/02/2019
9.17
 1,000 9.01 9.21 8.97 100 0 0.0
25/02/2019
9.01
 3,400 9.09 9.21 8.97 800 0 0.0
22/02/2019
9.09
 1,800 9.01 9.09 8.89 0 0 0
21/02/2019
9.01
 800 9.21 9.21 9.01 0 0 0
20/02/2019
9.21
 2,000 9.17 9.21 9.17 0 0 0
19/02/2019
9.17
 407 9.13 9.17 9.13 0 0 0
18/02/2019
9.13
 6,200 9.17 9.17 8.89 0 0 0
15/02/2019
9.17
 800 9.21 9.21 8.61 0 0 0
14/02/2019
9.21
 200 9.21 9.21 9.21 0 0 0
13/02/2019
9.21
 4,400 9.21 9.21 9.21 0 0 0
12/02/2019
9.21
 1,800 9.09 9.29 9.13 0 0 0
11/02/2019
9.09
 0 9.09 9.09 9.09 0 0 0
01/02/2019
9.09
 100 8.89 9.09 9.09 0 0 0
31/01/2019
8.89
 0 8.89 8.89 8.89 0 0 0
30/01/2019
8.89
 0 8.89 8.89 8.89 0 0 0
29/01/2019
8.89
 400 8.89 8.89 8.89 0 0 0
28/01/2019
8.89
 1,100 9.09 9.09 8.89 0 0 0
25/01/2019
9.09
 3,800 8.89 9.09 8.89 0 1,900 -0.0
24/01/2019
8.89
 1,000 8.89 8.89 8.89 0 0 0
23/01/2019
8.89
 1,800 8.93 8.93 8.69 0 0 0
22/01/2019
8.93
 3,400 9.09 9.09 8.89 0 0 0
21/01/2019
9.09
 2,300 9.29 9.29 9.09 0 0 0
18/01/2019
9.29
 1,100 9.29 9.29 9.29 0 0 0
17/01/2019
9.29
 5,300 8.89 9.29 8.89 0 0 0
16/01/2019
8.89
 1,700 8.89 9.09 8.89 0 0 0
15/01/2019
8.89
 300 9.09 9.09 8.89 0 0 0
14/01/2019
9.09
 600 9.01 9.09 8.53 0 300 -0.0
11/01/2019
9.01
 1,040 9.05 9.05 8.89 0 200 -0.0
10/01/2019
9.05
 270 9.05 9.05 9.05 0 0 0
09/01/2019
9.05
 600 8.93 9.25 9.05 0 0 0
08/01/2019
8.93
 0 8.93 8.93 8.93 0 0 0
07/01/2019
8.93
 5,610 9.29 9.29 8.89 0 2,000 -0.0
04/01/2019
9.29
 1,300 9.29 9.29 9.17 0 0 0
03/01/2019
9.29
 7,010 9.29 9.29 9.29 0 0 0
02/01/2019
9.29
 8,100 9.74 9.74 9.17 0 0 0
28/12/2018
9.74
 700 10.10 10.14 9.70 0 0 0
27/12/2018
10.10
 1,800 9.94 10.10 10.10 0 0 0
26/12/2018
9.94
 500 10.02 10.10 9.70 0 0 0
25/12/2018
10.02
 2,100 10.10 10.10 9.82 0 0 0
24/12/2018
10.10
 1,100 10.43 10.43 10.10 0 0 0
21/12/2018
10.43
 400 10.43 10.43 10.43 0 0 0
20/12/2018
10.43
 0 10.43 10.43 10.43 0 0 0
19/12/2018
10.43
 3,500 10.51 10.51 10.39 0 0 0
18/12/2018
10.51
 6,800 10.55 10.83 10.43 0 0 0
17/12/2018
10.55
 500 10.87 10.87 10.55 0 500 -0.0
14/12/2018
10.87
 1,100 10.91 10.91 10.87 0 900 -0.0
13/12/2018
10.91
 2,700 10.95 11.07 10.87 0 1,600 -0.0
12/12/2018
10.95
 7,400 11.11 11.11 10.91 0 0 0
11/12/2018
11.11
 0 11.11 11.11 11.11 0 0 0
10/12/2018
11.11
 1,300 10.91 11.11 10.91 0 0 0
07/12/2018
10.91
 5,100 10.95 10.95 10.91 0 0 0
06/12/2018
10.95
 1,200 11.07 11.07 10.91 0 0 0
05/12/2018
11.07
 700 11.19 11.19 10.99 0 0 0
04/12/2018
11.19
 0 11.19 11.19 11.19 0 0 0
03/12/2018
11.19
 3,100 11.27 11.27 11.07 100 0 0.0
30/11/2018
11.27
 2,420 11.27 11.32 10.91 0 0 0
29/11/2018
11.27
 615 10.83 11.27 10.91 0 0 0
28/11/2018
10.83
 4,600 11.32 11.32 10.59 0 0 0
27/11/2018
11.32
 700 11.36 11.36 11.32 0 0 0
26/11/2018
11.36
 125 11.36 11.36 11.36 0 0 0
23/11/2018
11.36
 1,000 11.36 11.36 10.91 100 0 0.0
22/11/2018
11.36
 1,660 11.40 11.40 11.23 0 0 0
21/11/2018
11.40
 1,100 11.36 11.40 11.32 300 0 0.0
20/11/2018
11.36
 3,700 11.27 11.72 11.36 1,400 0 0.0
19/11/2018
11.27
 1,600 11.48 11.48 10.71 0 0 0
16/11/2018
11.48
 1,000 11.48 11.48 11.32 200 0 0.0
15/11/2018
11.48
 1,300 11.56 11.88 11.40 100 0 0.0
14/11/2018
11.56
 4,200 11.52 11.56 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |