CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-17) 		-0.10 -0.75% 13,700 -600 0
13.10
14.90
13.30
2 tháng
(2026-07-16) 		-0.10 -0.75% 14,100 -600 0
13.10
14.90
13.30
3 tháng
(2026-06-16) 		-0.10 -0.75% 20,600 -2,100 0
13.10
14.90
13.30
6 tháng
(2026-03-18) 		-1.30 -8.90% 46,000 -5,200 -0.1
13.10
15
13.30
12 tháng
(2025-09-19) 		-1.30 -8.90% 93,100 -9,800 -0.1
13
15.40
13.30
24 tháng
(2024-09-24) 		-0.58 -4.19% 307,450 -62,800 -0.9
12.86
15.92
13.30
36 tháng
(2023-10-02) 		-2 -13.09% 519,740 -78,300 -1.1
11.78
15.92
13.30
60 tháng
(2021-10-11) 		0.30 2.31% 2,331,949 61,800 1.3
10.64
16.11
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2018
16.50
 2,700 16.30 16.50 15.00 300 0 0.0
12/04/2018
16.30
 1,700 16.47 16.47 15.33 100 0 0.0
11/04/2018
16.47
 1,300 16.66 16.66 15.81 100 0 0.0
10/04/2018
16.66
 500 16.70 16.70 15.52 100 0 0.0
09/04/2018
16.70
 400 16.76 16.76 16.70 100 0 0.0
06/04/2018
16.76
 800 16.79 16.86 16.14 200 0 0.0
05/04/2018
16.79
 1,700 16.89 16.89 15.98 100 0 0.0
04/04/2018
16.89
 2,750 16.34 16.96 15.98 400 0 0.0
03/04/2018
16.34
 1,300 16.86 17.12 16.30 100 0 0.0
02/04/2018
16.86
 3,600 17.77 18.59 16.86 100 900 -0.0
30/03/2018
17.77
 34,811 16.30 17.93 16.96 0 3,600 -0.2
29/03/2018
16.30
 6,200 15.10 16.60 15.16 4,500 0 0.2
28/03/2018
15.10
 500 15.29 15.33 15.10 300 0 0.0
27/03/2018
15.29
 2,300 15.00 15.29 14.67 200 2,100 -0.1
26/03/2018
15.00
 900 15.00 15.06 15.00 0 900 -0.0
23/03/2018
15.00
 8,500 15.65 15.65 15.00 0 1,000 -0.0
22/03/2018
15.65
 2,611 14.35 15.65 15.00 200 0 0.0
21/03/2018
14.35
 100 14.67 14.67 14.35 0 0 0
20/03/2018
14.67
 100 15.00 15.00 14.67 0 0 0
19/03/2018
15.00
 100 15.81 15.81 15.00 0 0 0
16/03/2018
15.81
 0 15.81 15.81 15.81 0 0 0
15/03/2018
15.81
 100 15.49 15.81 15.81 100 0 0.0
14/03/2018
15.49
 100 15.65 15.65 15.49 0 0 0
13/03/2018
15.65
 300 15.98 15.98 15.00 100 0 0.0
12/03/2018
15.98
 100 16.08 16.08 15.98 100 0 0.0
09/03/2018
16.08
 100 15.00 16.08 16.08 100 0 0.0
08/03/2018
15.00
 200 14.84 15.00 15.00 0 0 0
07/03/2018
14.84
 100 14.97 14.97 14.84 0 0 0
06/03/2018
14.97
 100 14.97 14.97 14.97 0 0 0
05/03/2018
14.97
 200 15.62 15.65 14.97 100 0 0.0
02/03/2018
15.62
 336 15.62 15.62 15.62 300 0 0.0
01/03/2018
15.62
 320 16.86 16.86 15.62 100 0 0.0
28/02/2018
16.86
 1,700 16.96 17.61 16.86 1,700 0 0.1
27/02/2018
16.96
 1,800 15.46 16.96 15.33 1,800 0 0.1
26/02/2018
15.46
 100 15.65 15.65 15.46 100 0 0.0
23/02/2018
15.65
 200 15.29 15.65 15.65 200 0 0.0
22/02/2018
15.29
 100 15.46 15.46 15.29 100 0 0.0
21/02/2018
15.46
 100 15.65 15.65 15.46 100 0 0.0
13/02/2018
15.65
 400 15.62 15.65 14.18 200 200 0.0
12/02/2018
15.62
 100 15.65 15.65 15.62 100 0 0.0
09/02/2018
15.65
 900 14.93 15.65 14.67 700 0 0.0
08/02/2018
14.93
 200 15.33 15.98 14.93 200 0 0.0
07/02/2018
15.33
 500 16.14 16.14 14.67 200 0 0.0
06/02/2018
16.14
 200 15.29 16.14 15.29 200 0 0.0
05/02/2018
15.29
 100 15.52 15.52 15.29 100 0 0.0
02/02/2018
15.52
 300 15.55 15.55 15.52 300 0 0.0
01/02/2018
15.55
 0 15.55 15.55 15.55 0 0 0
31/01/2018
15.55
 1,156 15.33 15.65 15.33 1,100 0 0.1
30/01/2018
15.33
 300 14.61 15.33 14.80 300 0 0.0
29/01/2018
14.61
 100 14.38 14.61 14.61 100 0 0.0
26/01/2018
14.38
 100 15.95 15.95 14.38 0 0 0
25/01/2018
15.95
 700 14.74 15.95 15.95 700 0 0.0
24/01/2018
14.74
 200 14.77 14.77 14.74 100 0 0.0
23/01/2018
14.77
 600 14.64 14.90 13.60 200 0 0.0
22/01/2018
14.64
 700 15.00 15.00 13.53 200 0 0.0
19/01/2018
15.00
 200 13.86 15.00 15.00 200 0 0.0
18/01/2018
13.86
 1,400 15.29 16.30 13.83 300 0 0.0
17/01/2018
15.29
 204 16.30 16.30 15.29 200 0 0.0
16/01/2018
16.30
 110 15.49 16.30 16.30 100 0 0.0
15/01/2018
15.49
 100 14.12 15.49 15.49 100 0 0.0
12/01/2018
14.12
 300 15.62 16.30 14.12 100 200 -0.0
11/01/2018
15.62
 100 16.24 16.24 15.62 100 0 0.0
10/01/2018
16.24
 100 16.24 16.24 16.24 100 0 0.0
09/01/2018
16.24
 100 16.27 16.27 16.24 100 0 0.0
08/01/2018
16.27
 100 16.60 16.60 16.27 100 0 0.0
05/01/2018
16.60
 100 16.79 16.79 16.60 100 0 0.0
04/01/2018
16.79
 0 16.79 16.79 16.79 0 0 0
03/01/2018
16.79
 600 16.30 17.28 14.67 200 0 0.0
02/01/2018
16.30
 205 15.65 16.30 15.98 200 0 0.0
29/12/2017
15.65
 200 14.51 15.65 14.51 200 0 0.0
28/12/2017
14.51
 2,000 13.96 14.51 14.51 2,000 0 0.1
27/12/2017
13.96
 0 13.96 13.96 13.96 0 0 0
26/12/2017
13.96
 115 14.12 14.12 13.96 100 0 0.0
25/12/2017
14.12
 200 13.92 14.12 14.12 200 0 0.0
22/12/2017
13.92
 200 13.92 13.92 13.92 200 0 0.0
21/12/2017
13.92
 100 13.99 13.99 13.92 100 0 0.0
20/12/2017
13.99
 100 14.28 14.28 13.99 100 0 0.0
19/12/2017
14.28
 200 13.76 14.28 14.28 200 0 0.0
18/12/2017
13.76
 400 13.60 13.99 13.76 400 0 0.0
15/12/2017
13.60
 0 13.60 13.60 13.60 0 0 0
14/12/2017
13.60
 100 13.66 13.66 13.60 100 0 0.0
13/12/2017
13.66
 400 13.92 13.92 12.72 100 0 0.0
12/12/2017
13.92
 200 13.53 13.92 13.92 200 0 0.0
11/12/2017
13.53
 100 13.60 13.60 13.53 100 0 0.0
08/12/2017
13.60
 745 14.25 14.25 13.24 400 0 0.0
07/12/2017
14.25
 300 13.96 14.25 13.21 200 0 0.0
06/12/2017
13.96
 190 14.31 14.31 13.96 100 0 0.0
05/12/2017
14.31
 615 13.86 14.35 14.31 600 0 0.0
04/12/2017
13.86
 1,220 14.28 14.28 13.04 200 0 0.0
01/12/2017
14.28
 1,800 14.35 14.64 13.08 800 0 0.0
30/11/2017
14.35
 1,800 13.63 14.67 13.70 1,100 0 0.0
29/11/2017
13.63
 300 13.04 14.02 13.63 300 0 0.0
28/11/2017
13.04
 600 14.28 14.28 13.04 200 0 0.0
27/11/2017
14.28
 400 13.63 14.28 14.28 400 0 0.0
24/11/2017
13.63
 200 13.96 14.15 13.63 200 0 0.0
23/11/2017
13.96
 400 13.76 14.35 13.96 400 0 0.0
22/11/2017
13.76
 100 13.86 13.86 13.76 100 0 0.0
21/11/2017
13.86
 690 14.67 14.67 13.24 200 0 0.0
20/11/2017
14.67
 100 14.18 14.67 14.67 100 0 0.0
17/11/2017
14.18
 325 14.35 14.67 14.18 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |