CTCP Bia Hà Nội - Hải Dương (had)

13.60
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
(2026-02-11) 		-0.70 -4.90% 5,400 200 0.0
13.40
14.40
13.60
2 tháng
(2026-01-12) 		-0.20 -1.45% 8,800 500 0.0
13
15.40
13.60
3 tháng
(2025-12-15) 		-1.20 -8.11% 15,100 -3,400 -0.0
13
15.40
13.60
6 tháng
(2025-09-15) 		-0.80 -5.56% 53,700 -4,600 -0.1
13
15.40
13.60
12 tháng
(2025-03-18) 		-1.02 -6.99% 170,200 -8,500 -0.1
12.86
15.70
13.60
24 tháng
(2024-03-25) 		-1.02 -6.95% 318,455 -62,300 -0.9
11.78
15.92
13.60
36 tháng
(2023-03-29) 		0.39 2.92% 1,036,643 42,800 1.0
11.78
16.11
13.60
60 tháng
(2021-04-08) 		-0.04 -0.30% 2,786,680 100,500 2.0
10.64
16.11
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
8.91
 100 8.45 8.91 8.91 100 0 0.0
17/05/2013
8.45
 0 8.45 8.45 8.45 0 0 0
16/05/2013
8.45
 300 8.41 8.45 7.97 0 0 0
15/05/2013
8.41
 0 8.41 8.41 8.41 0 0 0
14/05/2013
8.41
 200 8.45 8.45 7.75 100 0 0.0
13/05/2013
8.45
 0 8.45 8.45 8.45 0 0 0
10/05/2013
8.45
 400 9.30 9.30 8.45 0 0 0
09/05/2013
9.30
 0 9.30 9.30 9.30 0 0 0
08/05/2013
9.30
 6,500 8.48 9.30 8.45 4,500 0 0.2
07/05/2013
8.48
 6,300 8.50 8.50 8.45 4,700 0 0.2
06/05/2013
8.50
 10,100 8.17 8.50 8.26 10,100 0 0.3
03/05/2013
8.17
 100 7.73 8.17 8.17 0 0 0
02/05/2013
7.73
 0 7.73 7.73 7.73 0 0 0
26/04/2013
7.73
 0 7.73 7.73 7.73 0 0 0
25/04/2013
7.73
 2,200 7.68 7.73 7.73 0 0 0
24/04/2013
7.68
 0 7.68 7.68 7.68 0 0 0
23/04/2013
7.68
 0 7.68 7.68 7.68 0 0 0
22/04/2013
7.68
 0 7.68 7.68 7.68 0 0 0
18/04/2013
7.68
 100 7.68 7.68 7.68 0 0 0
17/04/2013
7.68
 0 7.68 7.68 7.68 0 0 0
16/04/2013
7.68
 0 7.68 7.68 7.68 0 0 0
15/04/2013
7.68
 5,600 8.45 8.45 7.68 4,600 0 0.1
12/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
11/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
10/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
09/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
08/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
05/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
04/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
03/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
02/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
01/04/2013
8.45
 0 8.45 8.45 8.45 0 0 0
29/03/2013
8.45
 1,600 8.33 8.45 8.33 1,600 0 0.1
28/03/2013
8.33
 100 8.21 8.33 8.33 0 0 0
27/03/2013
8.21
 0 8.21 8.21 8.21 0 0 0
26/03/2013
8.21
 0 8.21 8.21 8.21 0 0 0
25/03/2013
8.21
 0 8.21 8.21 8.21 0 0 0
22/03/2013
8.21
 0 8.21 8.21 8.21 0 0 0
21/03/2013
8.21
 0 8.21 8.21 8.21 0 0 0
20/03/2013
8.21
 500 8.21 8.31 8.21 0 0 0
19/03/2013
8.21
 1,100 8.50 8.50 8.21 0 0 0
18/03/2013
8.50
 6,100 8.65 8.65 8.50 0 0 0
15/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
14/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
13/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
12/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
11/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
08/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
07/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
06/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
05/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
04/03/2013
8.65
 0 8.65 8.65 8.65 0 0 0
01/03/2013
8.65
 100 8.38 8.65 8.65 0 0 0
28/02/2013
8.38
 0 8.38 8.38 8.38 0 0 0
27/02/2013
8.38
 2,500 8.55 8.55 7.73 2,500 2,000 0.0
26/02/2013
8.55
 100 8.33 8.55 8.55 0 0 0
25/02/2013
8.33
 10,200 8.31 8.36 8.33 10,000 0 0.3
22/02/2013
8.31
 18,800 8.38 8.38 8.21 18,700 0 0.6
21/02/2013
8.38
 0 8.38 8.38 8.38 0 0 0
20/02/2013
8.38
 10,100 8.77 8.77 8.26 8,900 0 0.3
19/02/2013
8.77
 0 8.77 8.77 8.77 0 0 0
18/02/2013
8.77
 100 8.55 8.77 8.77 0 0 0
08/02/2013
8.55
 0 8.55 8.55 8.55 0 0 0
07/02/2013
8.55
 200 8.21 8.55 8.29 0 0 0
06/02/2013
8.21
 5,000 8.21 8.21 8.21 5,000 0 0.2
05/02/2013
8.21
 0 8.21 8.21 8.21 0 0 0
04/02/2013
8.21
 0 8.21 8.21 8.21 0 0 0
01/02/2013
8.21
 24,000 8.45 8.45 8.21 23,200 3,000 0.7
31/01/2013
8.45
 1,000 8.21 8.45 8.21 700 0 0.0
30/01/2013
8.21
 700 8.33 8.33 8.21 700 0 0.0
29/01/2013
8.33
 17,500 8.24 8.33 8.21 10,000 0 0.3
28/01/2013
8.24
 37,100 8.45 8.45 8.21 33,700 1,100 1.1
25/01/2013
8.45
 4,700 8.89 8.89 8.45 4,000 3,000 0.0
24/01/2013
8.89
 8,100 8.82 8.89 8.58 7,000 7,000 0
23/01/2013
8.82
 100 8.82 8.82 8.82 0 0 0
22/01/2013
8.82
 300 8.89 8.89 8.09 100 0 0.0
21/01/2013
8.89
 400 8.70 8.89 8.70 0 0 0
18/01/2013
8.70
 7,700 9.32 9.32 8.41 7,700 0 0.3
17/01/2013
9.32
 0 9.32 9.32 9.32 0 0 0
16/01/2013
9.32
 200 9.08 9.32 8.19 0 0 0
15/01/2013
9.08
 0 9.08 9.08 9.08 0 0 0
14/01/2013
9.08
 0 9.08 9.08 9.08 0 0 0
11/01/2013
9.08
 200 9.06 9.08 8.94 0 0 0
10/01/2013
9.06
 0 9.06 9.06 9.06 0 0 0
09/01/2013
9.06
 400 9.16 9.16 8.53 0 0 0
08/01/2013
9.16
 0 9.16 9.16 9.16 0 0 0
07/01/2013
9.16
 1,400 8.67 9.16 8.45 100 0 0.0
04/01/2013
8.67
 6,900 8.77 8.77 8.21 6,400 0 0.2
03/01/2013
8.77
 100 8.24 8.77 8.77 0 0 0
02/01/2013
8.24
 800 8.24 8.24 7.97 0 0 0
28/12/2012
8.24
 300 8.07 8.24 8.02 0 0 0
27/12/2012
8.07
 300 7.73 8.07 7.73 0 0 0
26/12/2012
7.73
 1,300 7.39 7.73 7.71 0 0 0
25/12/2012
7.39
 1,100 6.91 7.39 7.01 100 0 0.0
24/12/2012
6.91
 200 7.37 7.73 6.91 0 0 0
21/12/2012
7.37
 0 7.37 7.37 7.37 0 0 0
20/12/2012
7.37
 1,500 7.13 7.61 7.37 100 0 0.0
19/12/2012
7.13
 0 7.13 7.13 7.13 0 0 0
18/12/2012
7.13
 0 7.13 7.13 7.13 0 0 0
17/12/2012
7.13
 0 7.13 7.13 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |