CTCP Bia Hà Nội - Hải Dương (had)

15
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
(2025-11-05) 		1 7.14% 14,100 -700 -0.0
13.60
15
15
2 tháng
(2025-10-06) 		0.70 4.90% 23,600 -1,200 -0.0
13.50
15
15
3 tháng
(2025-09-08) 		0.50 3.45% 41,900 -1,200 -0.0
13.50
15
15
6 tháng
(2025-06-09) 		0.38 2.58% 128,500 -5,600 -0.1
12.96
15.70
15
12 tháng
(2024-12-10) 		0.10 0.67% 213,200 -39,900 -0.6
12.86
15.92
15
24 tháng
(2023-12-18) 		-0.39 -2.53% 351,040 -93,400 -1.4
11.78
15.92
15
36 tháng
(2022-12-21) 		2.91 24.11% 1,090,353 41,500 1.0
11.78
16.11
15
60 tháng
(2020-12-31) 		-1.37 -8.37% 3,517,978 87,600 1.7
10.64
16.66
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
11.83
 1,600 11.08 11.83 10.07 500 1,500 -0.0
29/04/2014
11.08
 100 12.29 12.29 11.08 0 0 0
28/04/2014
12.29
 1,200 12.55 12.55 11.31 1,100 100 0.0
25/04/2014
12.55
 100 13.95 13.95 12.55 100 100 0
24/04/2014
13.95
 1,400 13.56 13.95 12.22 1,300 100 0.1
23/04/2014
13.56
 0 13.56 13.56 13.56 0 0 0
22/04/2014
13.56
 0 13.56 13.56 13.56 0 0 0
21/04/2014
13.56
 0 13.56 13.56 13.56 0 0 0
18/04/2014
13.56
 800 12.37 13.56 11.16 700 500 0.0
17/04/2014
12.37
 0 12.37 12.37 12.37 0 0 0
16/04/2014
12.37
 0 12.37 12.37 12.37 0 0 0
15/04/2014
12.37
 0 12.37 12.37 12.37 0 0 0
14/04/2014
12.37
 0 12.37 12.37 12.37 0 0 0
11/04/2014
12.37
 0 12.37 12.37 12.37 0 0 0
10/04/2014
12.37
 0 12.37 12.37 12.37 0 0 0
08/04/2014
12.37
 1,300 12.14 12.37 11.10 1,100 0 0.0
07/04/2014
12.14
 0 12.14 12.14 12.14 0 0 0
04/04/2014
12.14
 100 12.14 12.14 12.14 100 0 0.0
03/04/2014
12.14
 0 12.14 12.14 12.14 0 0 0
02/04/2014
12.14
 0 12.14 12.14 12.14 0 0 0
01/04/2014
12.14
 0 12.14 12.14 12.14 0 0 0
31/03/2014
12.14
 0 12.14 12.14 12.14 0 0 0
28/03/2014
12.14
 0 12.14 12.14 12.14 0 0 0
27/03/2014
12.14
 700 11.88 12.14 11.62 0 200 -0.0
26/03/2014
11.88
 100 11.10 11.88 11.88 100 0 0.0
25/03/2014
11.10
 3,345 12.03 12.03 11.10 2,000 0 0.1
24/03/2014
12.03
 0 12.03 12.03 12.03 0 0 0
21/03/2014
12.03
 100 11.10 12.03 12.03 100 0 0.0
20/03/2014
11.10
 1,520 11.10 11.10 11.10 0 0 0
19/03/2014
11.10
 1,800 11.21 11.21 11.10 300 0 0.0
18/03/2014
11.21
 305 12.24 12.24 11.21 0 0 0
17/03/2014
12.24
 0 12.24 12.24 12.24 0 0 0
14/03/2014
12.24
 60 12.24 12.24 12.24 0 0 0
13/03/2014
12.24
 5,300 12.37 12.37 11.23 100 0 0.0
12/03/2014
12.37
 1,300 11.88 12.37 11.83 100 0 0.0
11/03/2014
11.88
 200 12.40 12.40 11.85 0 0 0
10/03/2014
12.40
 100 12.40 12.40 12.40 0 0 0
07/03/2014
12.40
 600 12.50 12.50 12.40 0 0 0
06/03/2014
12.50
 2,870 12.40 12.50 11.62 1,100 0 0.1
05/03/2014
12.40
 3,130 12.76 12.76 11.52 2,100 0 0.1
04/03/2014
12.76
 1,400 13.30 13.30 12.50 400 300 0.0
03/03/2014
13.30
 1,400 12.65 13.30 11.41 100 1,300 -0.1
28/02/2014
12.65
 925 12.76 12.76 11.75 400 0 0.0
27/02/2014
12.76
 1,100 12.76 12.76 12.40 1,000 0 0.0
26/02/2014
12.76
 0 12.76 12.76 12.76 0 0 0
25/02/2014
12.76
 3,400 12.91 12.91 11.78 2,100 0 0.1
24/02/2014
12.91
 3,200 14.20 14.20 12.78 1,100 0 0.1
21/02/2014
14.20
 0 14.20 14.20 14.20 0 0 0
20/02/2014
14.20
 3,740 14.20 14.20 12.91 3,600 0 0.2
19/02/2014
14.20
 100 13.17 14.20 14.20 100 0 0.0
18/02/2014
13.17
 3,200 14.46 15.50 13.02 3,200 0 0.2
17/02/2014
14.46
 400 13.40 14.46 14.20 400 0 0.0
14/02/2014
13.40
 3,400 12.37 13.40 12.14 2,500 300 0.1
13/02/2014
12.37
 4,300 11.88 12.37 11.88 4,300 0 0.2
12/02/2014
11.88
 0 11.88 11.88 11.88 0 0 0
11/02/2014
11.88
 11,100 10.98 11.88 10.33 10,100 0 0.4
10/02/2014
10.98
 2,300 10.98 10.98 10.98 1,700 0 0.1
07/02/2014
10.98
 0 10.98 10.98 10.98 0 0 0
06/02/2014
10.98
 6,700 10.59 10.98 10.79 6,700 0 0.3
27/01/2014
10.59
 400 10.74 10.74 10.59 0 0 0
24/01/2014
10.74
 4,100 10.79 10.79 10.33 4,100 0 0.2
23/01/2014
10.79
 0 10.79 10.79 10.79 0 0 0
22/01/2014
10.79
 2,400 10.77 10.79 10.33 2,300 0 0.1
21/01/2014
10.77
 0 10.77 10.77 10.77 0 0 0
20/01/2014
10.77
 100 10.33 10.77 10.77 0 0 0
17/01/2014
10.33
 1,000 10.33 10.33 10.33 0 0 0
16/01/2014
10.33
 0 10.33 10.33 10.33 0 0 0
15/01/2014
10.33
 2,000 10.79 10.79 10.33 0 0 0
14/01/2014
10.79
 900 10.79 10.79 10.33 300 0 0.0
13/01/2014
10.79
 200 10.79 10.79 10.79 200 0 0.0
10/01/2014
10.79
 100 10.33 10.79 10.79 100 0 0.0
09/01/2014
10.33
 300 10.46 10.79 10.33 100 0 0.0
08/01/2014
10.46
 1,100 10.41 10.79 10.46 100 0 0.0
07/01/2014
10.41
 12,100 10.82 10.82 10.33 7,100 0 0.3
06/01/2014
10.82
 1,000 10.82 10.82 10.79 1,000 0 0.0
03/01/2014
10.82
 0 10.82 10.82 10.82 0 0 0
02/01/2014
10.82
 820 10.82 10.82 10.82 800 0 0.0
31/12/2013
10.82
 0 10.82 10.82 10.82 0 0 0
30/12/2013
10.82
 0 10.82 10.82 10.82 0 0 0
27/12/2013
10.82
 100 10.33 10.82 10.82 100 0 0.0
26/12/2013
10.33
 3,000 10.33 10.33 10.33 3,000 0 0.1
25/12/2013
10.33
 400 10.33 10.33 10.33 400 0 0.0
24/12/2013
10.33
 0 10.33 10.33 10.33 0 0 0
23/12/2013
10.33
 8,500 10.33 10.33 10.07 8,500 7,500 0.0
20/12/2013
10.33
 5,700 11.10 11.10 10.33 0 0 0
19/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
18/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
17/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
16/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
13/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
12/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
11/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
10/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
09/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
06/12/2013
11.10
 3,600 11.10 11.10 10.33 100 2,000 -0.1
05/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
04/12/2013
11.10
 0 11.10 11.10 11.10 0 0 0
03/12/2013
11.10
 5,100 10.85 11.10 11.08 3,200 500 0.1
02/12/2013
10.85
 3,900 10.72 10.85 10.82 3,200 0 0.1
29/11/2013
10.72
 0 10.72 10.72 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |