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)
17/10/2017
12.91
 600 14.35 14.35 12.91 200 0 0.0
16/10/2017
14.35
 400 13.52 14.35 13.58 400 0 0.0
13/10/2017
13.52
 200 13.65 13.65 13.52 200 0 0.0
12/10/2017
13.65
 200 15.14 15.14 13.65 0 0 0
11/10/2017
15.14
 500 14.00 15.14 14.09 500 0 0.0
10/10/2017
14.00
 400 12.91 14.00 13.07 400 0 0.0
09/10/2017
12.91
 100 12.02 12.91 12.91 100 0 0.0
06/10/2017
12.02
 200 12.88 12.88 12.02 100 0 0.0
05/10/2017
12.88
 100 12.15 12.88 12.88 100 0 0.0
04/10/2017
12.15
 100 12.98 12.98 12.15 0 0 0
03/10/2017
12.98
 300 13.17 13.17 12.98 300 0 0.0
02/10/2017
13.17
 600 13.30 13.33 12.05 500 0 0.0
29/09/2017
13.30
 100 12.88 13.30 13.30 100 100 0
28/09/2017
12.88
 1,100 12.69 13.39 12.12 1,000 100 0.0
27/09/2017
12.69
 200 12.15 12.91 12.69 200 0 0.0
26/09/2017
12.15
 400 12.91 12.91 12.15 300 0 0.0
25/09/2017
12.91
 100 13.01 13.01 12.91 100 0 0.0
22/09/2017
13.01
 1,100 13.07 13.71 12.43 700 0 0.0
21/09/2017
13.07
 110 12.91 13.07 13.07 100 0 0.0
20/09/2017
12.91
 200 12.50 12.91 12.69 200 0 0.0
19/09/2017
12.50
 100 12.56 12.56 12.50 100 0 0.0
18/09/2017
12.56
 500 12.66 12.66 12.27 300 0 0.0
15/09/2017
12.66
 0 12.66 12.66 12.66 0 0 0
14/09/2017
12.66
 100 12.66 12.66 12.66 100 0 0.0
13/09/2017
12.66
 200 12.59 12.66 12.66 200 0 0.0
12/09/2017
12.59
 0 12.59 12.59 12.59 0 0 0
11/09/2017
12.59
 360 12.08 12.91 12.59 300 0 0.0
08/09/2017
12.08
 1,200 12.18 12.18 11.86 100 500 -0.0
07/09/2017
12.18
 100 11.57 12.18 12.18 100 0 0.0
06/09/2017
11.57
 1,300 11.80 12.63 11.57 1,200 0 0.0
05/09/2017
11.80
 200 12.59 12.59 11.80 0 0 0
01/09/2017
12.59
 200 12.59 12.59 12.59 200 0 0.0
31/08/2017
12.59
 1,000 12.59 13.23 12.53 900 0 0.0
30/08/2017
12.59
 2,700 12.91 12.91 11.64 800 1,800 -0.0
29/08/2017
12.91
 0 12.91 12.91 12.91 0 0 0
28/08/2017
12.91
 100 11.89 12.91 12.91 100 0 0.0
25/08/2017
11.89
 300 11.89 11.89 11.89 300 0 0.0
24/08/2017
11.89
 200 11.89 11.89 11.89 0 0 0
23/08/2017
11.89
 200 11.89 11.89 11.89 200 0 0.0
22/08/2017
11.89
 100 12.08 12.08 11.89 0 0 0
21/08/2017
12.08
 1,100 11.54 12.63 11.32 500 500 0.0
18/08/2017
11.54
 200 12.56 12.56 11.54 0 0 0
17/08/2017
12.56
 1,700 12.72 12.72 11.80 500 1,000 -0.0
16/08/2017
12.72
 200 12.88 12.88 12.72 200 0 0.0
15/08/2017
12.88
 500 12.15 12.91 12.88 500 0 0.0
14/08/2017
12.15
 200 12.91 12.91 12.15 0 0 0
11/08/2017
12.91
 1,100 12.05 12.91 12.72 1,100 0 0.0
10/08/2017
12.05
 200 12.24 12.24 12.05 200 0 0.0
09/08/2017
12.24
 600 12.12 12.24 12.24 600 0 0.0
08/08/2017
12.12
 200 12.43 12.43 12.12 100 0 0.0
07/08/2017
12.43
 400 12.40 12.43 12.43 0 0 0
04/08/2017
12.40
 200 12.12 12.40 12.40 200 0 0.0
03/08/2017
12.12
 300 12.63 12.63 11.41 200 100 0.0
02/08/2017
12.63
 1,100 14.03 14.03 12.63 0 0 0
01/08/2017
14.03
 400 14.09 14.12 12.72 300 0 0.0
31/07/2017
14.09
 7,000 12.91 14.19 11.67 6,200 0 0.3
28/07/2017
12.91
 8,100 12.24 12.91 11.16 6,100 0 0.2
27/07/2017
12.24
 1,440 12.27 12.37 11.80 1,400 0 0.1
26/07/2017
12.27
 2,800 11.89 12.27 11.00 1,000 0 0.0
25/07/2017
11.89
 4,860 12.02 12.02 10.84 2,900 0 0.1
24/07/2017
12.02
 200 12.08 12.08 11.00 100 0 0.0
21/07/2017
12.08
 1,100 12.08 12.27 11.03 800 0 0.0
20/07/2017
12.08
 5,040 11.38 12.27 10.87 200 0 0.0
19/07/2017
11.38
 100 12.50 12.50 11.38 0 0 0
18/07/2017
12.50
 100 12.34 12.50 12.50 100 0 0.0
17/07/2017
12.34
 760 12.50 12.50 11.73 300 0 0.0
14/07/2017
12.50
 0 12.50 12.50 12.50 0 0 0
13/07/2017
12.50
 100 12.15 12.50 12.50 100 0 0.0
12/07/2017
12.15
 400 12.34 12.34 11.83 200 0 0.0
11/07/2017
12.34
 200 12.43 12.43 11.48 100 0 0.0
10/07/2017
12.43
 0 12.43 12.43 12.43 0 0 0
07/07/2017
12.43
 0 12.43 12.43 12.43 0 0 0
06/07/2017
12.43
 4,300 13.07 13.07 11.83 1,100 3,500 -0.1
05/07/2017
13.07
 0 13.07 13.07 13.07 0 0 0
04/07/2017
13.07
 0 13.07 13.07 13.07 0 0 0
03/07/2017
13.07
 0 13.07 13.07 13.07 0 0 0
30/06/2017
13.07
 2,100 12.43 13.07 12.69 2,100 0 0.1
29/06/2017
12.43
 200 12.69 12.69 11.80 100 0 0.0
28/06/2017
12.69
 0 12.69 12.69 12.69 0 0 0
27/06/2017
12.69
 400 12.72 12.72 11.96 100 0 0.0
26/06/2017
12.72
 300 12.82 12.82 12.12 200 0 0.0
23/06/2017
12.82
 200 12.88 12.88 12.72 200 0 0.0
22/06/2017
12.88
 0 12.88 12.88 12.88 0 0 0
21/06/2017
12.88
 0 12.88 12.88 12.88 0 0 0
20/06/2017
12.88
 700 12.75 12.88 12.69 700 0 0.0
19/06/2017
12.75
 300 12.47 12.75 12.59 300 0 0.0
16/06/2017
12.47
 0 12.47 12.47 12.47 0 0 0
15/06/2017
12.47
 3,200 13.07 13.07 12.12 200 3,000 -0.1
14/06/2017
13.07
 2,100 12.72 13.07 12.12 1,900 0 0.1
13/06/2017
12.72
 300 12.47 12.72 12.56 300 0 0.0
12/06/2017
12.47
 1,600 13.36 13.36 12.12 300 1,000 -0.0
09/06/2017
13.36
 0 13.36 13.36 13.36 0 0 0
08/06/2017
13.36
 500 13.01 13.36 12.98 500 0 0.0
07/06/2017
13.01
 0 13.01 13.01 13.01 0 0 0
06/06/2017
13.01
 0 13.01 13.01 13.01 0 0 0
05/06/2017
13.01
 500 12.63 13.01 12.79 500 0 0.0
02/06/2017
12.63
 3,810 12.15 13.04 11.96 500 3,500 -0.1
01/06/2017
12.15
 3,400 13.39 13.39 12.12 400 2,900 -0.1
31/05/2017
13.39
 10,600 13.39 14.73 12.27 9,900 6,200 0.2
30/05/2017
13.39
 500 12.43 13.39 13.04 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |