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
(2026-08-12) 		-0.10 -0.75% 13,700 -600 0
13.10
14.90
13.30
2 tháng
(2026-07-13) 		-0.10 -0.75% 14,100 -600 0
13.10
14.90
13.30
3 tháng
(2026-06-15) 		-0.10 -0.75% 20,600 -2,100 0
13.10
14.90
13.30
6 tháng
(2026-03-16) 		-0.30 -2.21% 46,000 -5,200 -0.1
13.10
15
13.30
12 tháng
(2025-09-16) 		-1.10 -7.64% 99,700 -9,800 -0.1
13
15.40
13.30
24 tháng
(2024-09-23) 		-0.58 -4.19% 307,650 -62,800 -0.9
12.86
15.92
13.30
36 tháng
(2023-09-27) 		-1.75 -11.60% 595,140 -8,400 0.1
11.78
15.92
13.30
60 tháng
(2021-10-07) 		0.45 3.52% 2,355,849 62,800 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)
27/06/2025
13.88
 0 13.88 13.88 13.88 0 0 0
26/06/2025
13.88
 100 13.88 13.88 13.88 0 0 0
25/06/2025
13.70
 0 13.70 13.70 13.70 0 0 0
24/06/2025
13.70
 0 13.70 13.70 13.70 0 0 0
23/06/2025
13.70
 100 13.70 13.70 13.70 100 0 0.0
20/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
19/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
18/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
17/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
16/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
13/06/2025
14.99
 100 14.99 14.99 14.99 0 0 0
12/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
11/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
10/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
09/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
06/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
05/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
04/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
03/06/2025
14.62
 600 13.79 14.62 13.79 0 0 0
02/06/2025
13.79
 0 13.79 13.79 13.79 0 0 0
30/05/2025
13.79
 0 13.79 13.79 13.79 0 0 0
29/05/2025
13.79
 100 13.79 13.79 13.79 0 0 0
28/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
27/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
26/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
23/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
22/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
21/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
20/05/2025
13.88
 100 13.88 13.88 13.88 0 0 0
19/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
16/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
15/05/2025
13.88
 400 13.88 13.88 13.88 0 0 0
14/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
13/05/2025
13.88
 500 13.88 13.88 13.88 0 0 0
12/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
09/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
08/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
07/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
06/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
05/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
29/04/2025
13.88
 100 13.88 13.88 13.88 0 0 0
28/04/2025
13.88
 300 13.88 13.88 13.88 0 0 0
25/04/2025
13.88
 100 13.88 13.88 13.88 0 0 0
24/04/2025
13.88
 200 13.88 13.88 13.88 0 0 0
23/04/2025
13.88
 0 13.88 13.88 13.88 0 0 0
22/04/2025
13.88
 400 13.88 13.88 13.88 0 0 0
21/04/2025
12.86
 200 12.86 12.86 12.86 0 0 0
18/04/2025
12.96
 0 12.96 12.96 12.96 0 0 0
17/04/2025
12.96
 100 12.96 12.96 12.96 0 0 0
16/04/2025
13.88
 0 13.88 13.88 13.88 0 0 0
15/04/2025
13.88
 0 13.88 13.88 13.88 0 0 0
14/04/2025
13.88
 500 13.88 13.88 13.88 0 0 0
11/04/2025
14.81
 0 14.81 14.81 14.81 0 0 0
10/04/2025
14.81
 200 14.81 14.81 14.81 0 0 0
09/04/2025
14.81
 1,700 14.99 14.99 14.81 1,500 0 0.0
08/04/2025
14.34
 0 14.34 14.34 14.34 0 0 0
04/04/2025
14.34
 0 14.34 14.34 14.34 0 0 0
03/04/2025
14.34
 0 14.34 14.34 14.34 0 0 0
02/04/2025
14.34
 2,200 14.25 14.34 14.25 0 0 0
01/04/2025
13.88
 0 13.88 13.88 13.88 0 0 0
31/03/2025
13.88
 0 13.88 13.88 13.88 0 0 0
28/03/2025
13.88
 2,200 13.88 13.97 13.88 0 1,000 -0.0
27/03/2025
13.88
 0 13.88 13.88 13.88 0 0 0
26/03/2025
13.88
 0 13.88 13.88 13.88 0 0 0
25/03/2025
13.88
 6,500 13.88 13.88 13.79 0 0 0
24/03/2025
13.51
 100 13.51 13.51 13.51 0 0 0
21/03/2025
14.81
 6,500 14.81 14.81 14.81 0 0 0
20/03/2025
14.81
 0 14.81 14.81 14.81 0 0 0
19/03/2025
14.81
 3,000 13.88 14.81 13.88 0 0 0
18/03/2025
14.62
 200 14.25 14.62 14.25 0 0 0
17/03/2025
14.25
 0 14.25 14.25 14.25 0 0 0
14/03/2025
14.25
 100 14.25 14.25 14.25 100 0 0.0
13/03/2025
14.34
 0 14.34 14.34 14.34 0 0 0
12/03/2025
14.34
 0 14.34 14.34 14.34 0 0 0
11/03/2025
14.34
 0 14.34 14.34 14.34 0 0 0
10/03/2025
14.34
 1,100 14.16 14.71 13.42 0 0 0
07/03/2025
14.16
 8,000 13.88 14.16 13.88 0 0 0
06/03/2025
14.07
 100 14.07 14.07 14.07 100 0 0.0
05/03/2025
14.07
 100 14.07 14.07 14.07 100 0 0.0
04/03/2025
14.07
 1,100 13.60 14.07 13.60 0 0 0
03/03/2025
14.25
 0 14.25 14.25 14.25 0 0 0
28/02/2025
14.25
 100 14.25 14.25 14.25 0 0 0
27/02/2025
14.07
 200 14.07 14.07 14.07 0 0 0
26/02/2025
14.53
 0 14.53 14.53 14.53 0 0 0
25/02/2025
14.53
 1,100 15.36 15.36 14.53 0 0 0
24/02/2025
14.53
 100 14.53 14.53 14.53 0 0 0
21/02/2025
14.25
 5,100 13.88 14.44 13.88 100 0 0.0
20/02/2025
13.88
 0 13.88 13.88 13.88 0 0 0
19/02/2025
13.88
 25,500 13.42 13.88 13.42 0 25,400 -0.4
18/02/2025
13.88
 10,100 13.88 13.97 13.88 0 10,000 -0.2
17/02/2025
14.71
 0 14.71 14.71 14.71 0 0 0
14/02/2025
14.71
 0 14.71 14.71 14.71 0 0 0
13/02/2025
14.71
 100 14.71 14.71 14.71 0 0 0
12/02/2025
14.25
 1,000 14.81 14.81 14.25 0 0 0
11/02/2025
15.55
 0 15.55 15.55 15.55 0 0 0
10/02/2025
15.55
 0 15.55 15.55 15.55 0 0 0
07/02/2025
15.55
 0 15.55 15.55 15.55 0 0 0
06/02/2025
15.55
 0 15.55 15.55 15.55 0 0 0
05/02/2025
15.55
 0 15.55 15.55 15.55 0 0 0
04/02/2025
15.55
 100 15.55 15.55 15.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |