CTCP Bia Hà Nội - Hải Dương (had)

13.40
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
(2026-05-18) 		-0.60 -4.29% 3,600 100 0
13.30
14.30
13.40
2 tháng
(2026-04-17) 		-0.40 -2.90% 8,200 -3,100 0
13.30
14.80
13.40
3 tháng
(2026-03-18) 		-1.20 -8.22% 25,400 -3,100 -0.1
13.30
15
13.40
6 tháng
(2025-12-18) 		-0.30 -2.19% 36,500 -2,500 -0.1
13
15.40
13.40
12 tháng
(2025-06-23) 		-0.30 -2.17% 169,300 -12,100 -0.2
12.96
15.70
13.40
24 tháng
(2024-06-26) 		-0.18 -1.35% 325,964 -61,600 -0.9
11.78
15.92
13.40
36 tháng
(2023-07-03) 		-0.30 -2.17% 760,040 24,200 0.7
11.78
15.92
13.40
60 tháng
(2021-07-12) 		0.91 7.26% 2,557,745 68,700 1.4
10.64
16.11
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2023
14.34
 1,000 14.34 14.34 14.34 1,000 500 0.0
18/08/2023
14.34
 1,900 14.50 14.50 14.34 1,800 0 0.0
17/08/2023
14.50
 5,500 14.50 14.50 14.50 0 0 0
16/08/2023
14.50
 300 14.18 14.50 14.50 0 0 0
15/08/2023
14.18
 2,600 14.10 14.18 14.18 2,000 0 0.0
14/08/2023
14.10
 0 14.10 14.10 14.10 0 0 0
11/08/2023
14.10
 1,000 14.50 14.50 14.10 800 1,000 -0.0
10/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
09/08/2023
14.50
 11,200 14.18 14.58 14.50 0 0 0
08/08/2023
14.18
 900 14.50 14.50 14.18 0 0 0
07/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
04/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
03/08/2023
14.50
 900 14.50 14.50 14.50 0 0 0
02/08/2023
14.50
 14,500 14.50 14.50 14.50 700 0 0.0
01/08/2023
14.50
 0 14.50 14.50 14.50 0 0 0
31/07/2023
14.50
 1,000 14.50 14.50 14.50 0 0 0
28/07/2023
14.50
 0 14.50 14.50 14.50 0 0 0
27/07/2023
14.50
 23,400 14.18 14.50 14.18 100 0 0.0
26/07/2023
14.18
 3,200 14.50 14.50 14.18 0 0 0
25/07/2023
14.50
 7,100 14.34 14.50 14.26 0 0 0
24/07/2023
14.34
 8,000 14.10 14.34 14.10 3,800 0 0.1
21/07/2023
14.10
 0 14.10 14.10 14.10 0 0 0
20/07/2023
14.10
 23,300 14.10 14.10 14.10 0 0 0
19/07/2023
14.10
 1,500 14.50 14.50 14.10 0 0 0
18/07/2023
14.50
 7,800 14.50 14.66 14.50 0 0 0
17/07/2023
14.50
 1,000 14.83 14.83 14.50 0 0 0
14/07/2023
14.83
 0 14.83 14.83 14.83 0 0 0
13/07/2023
14.83
 2,300 13.70 14.83 14.66 0 0 0
12/07/2023
13.70
 900 13.86 15.23 13.70 0 0 0
11/07/2023
13.86
 5,400 13.70 14.50 13.70 1,500 0 0.0
10/07/2023
13.70
 5,000 13.86 13.86 13.70 0 0 0
07/07/2023
13.86
 0 13.86 13.86 13.86 0 0 0
06/07/2023
13.86
 0 13.86 13.86 13.86 0 0 0
05/07/2023
13.86
 3,100 13.70 14.10 13.70 0 0 0
04/07/2023
13.70
 0 13.70 13.70 13.70 0 0 0
03/07/2023
13.70
 3,500 13.70 13.70 13.70 0 0 0
30/06/2023
13.70
 0 13.70 13.70 13.70 0 0 0
29/06/2023
13.70
 40,500 14.50 14.58 13.70 0 0 0
28/06/2023
14.50
 13,400 14.18 14.50 13.70 0 0 0
27/06/2023
14.18
 2,000 14.18 14.18 14.18 0 0 0
26/06/2023
14.18
 1,000 14.18 14.18 14.18 0 0 0
23/06/2023
14.18
 16,200 14.18 14.18 14.18 0 0 0
22/06/2023
14.18
 10,000 14.50 14.50 14.18 0 0 0
21/06/2023
14.50
 12,100 14.18 14.50 14.18 0 0 0
20/06/2023
14.18
 7,300 14.18 14.50 14.10 0 0 0
19/06/2023
14.18
 11,300 14.18 15.55 14.18 0 0 0
16/06/2023
14.18
 16,500 12.89 14.18 12.73 0 0 0
15/06/2023
12.89
 12,000 13.94 13.94 12.57 10,000 0 0.2
14/06/2023
13.94
 800 15.47 15.47 13.94 0 0 0
13/06/2023
15.47
 200 15.47 15.47 15.47 0 0 0
12/06/2023
15.47
 24,200 15.31 15.47 13.78 5,000 0 0.1
09/06/2023
15.31
 100 16.11 16.11 15.31 0 0 0
08/06/2023
16.11
 21,100 14.99 16.11 14.50 0 0 0
07/06/2023
14.99
 23,200 14.50 14.99 14.42 0 0 0
06/06/2023
14.50
 10,100 13.78 14.58 13.78 1,400 300 0.0
05/06/2023
13.78
 20,700 12.57 13.78 12.57 0 0 0
02/06/2023
12.57
 1,000 12.57 12.57 12.57 0 0 0
01/06/2023
12.57
 12,600 12.49 12.57 12.49 0 0 0
31/05/2023
12.49
 13,300 12.17 12.49 12.49 0 0 0
30/05/2023
12.17
 0 12.17 12.17 12.17 0 0 0
29/05/2023
12.17
 100 12.49 12.49 12.17 0 0 0
26/05/2023
12.49
 800 12.49 12.49 12.49 100 0 0.0
25/05/2023
12.49
 0 12.49 12.49 12.49 0 0 0
24/05/2023
12.49
 0 12.49 12.49 12.49 0 0 0
23/05/2023
12.49
 900 12.49 12.73 12.49 0 0 0
22/05/2023
12.49
 4,000 12.49 12.49 12.49 400 0 0.0
19/05/2023
12.49
 100 12.49 12.49 12.49 0 0 0
18/05/2023
12.49
 1,400 12.09 12.49 12.49 0 0 0
17/05/2023
12.09
 0 12.09 12.09 12.09 0 0 0
16/05/2023
12.09
 5,700 12.41 13.13 12.09 0 0 0
15/05/2023
12.41
 0 12.41 12.41 12.41 0 0 0
12/05/2023
12.41
 400 12.49 12.49 12.41 0 0 0
11/05/2023
12.49
 2,100 12.33 12.57 12.49 0 0 0
10/05/2023
12.33
 0 12.33 12.33 12.33 0 0 0
09/05/2023
12.33
 0 12.33 12.33 12.33 0 0 0
08/05/2023
12.33
 0 12.33 12.33 12.33 0 0 0
05/05/2023
12.33
 500 13.13 13.13 12.33 0 0 0
04/05/2023
13.13
 100 12.89 13.13 13.13 0 0 0
28/04/2023
12.89
 0 12.89 12.89 12.89 0 0 0
27/04/2023
12.89
 0 12.89 12.89 12.89 0 0 0
26/04/2023
12.89
 0 12.89 12.89 12.89 0 0 0
25/04/2023
12.89
 0 12.89 12.89 12.89 0 0 0
24/04/2023
12.89
 12,300 12.65 13.13 12.89 0 0 0
21/04/2023
12.65
 100 12.57 12.65 12.65 0 0 0
20/04/2023
12.57
 0 12.57 12.57 12.57 0 0 0
19/04/2023
12.57
 0 12.57 12.57 12.57 0 0 0
18/04/2023
12.57
 1,000 12.09 12.57 12.57 0 0 0
17/04/2023
12.09
 100 12.97 12.97 12.09 0 0 0
14/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
13/04/2023
12.97
 17 12.97 12.97 12.97 0 0 0
12/04/2023
12.97
 201 12.89 13.05 12.89 0 0 0
11/04/2023
12.89
 0 12.89 12.89 12.89 0 0 0
10/04/2023
12.89
 85 12.89 12.89 12.89 0 0 0
07/04/2023
12.89
 300 12.89 12.89 12.89 0 0 0
06/04/2023
12.89
 0 12.89 12.89 12.89 0 0 0
05/04/2023
12.89
 100 12.25 12.89 12.89 0 0 0
04/04/2023
12.25
 0 12.25 12.25 12.25 0 0 0
03/04/2023
12.25
 1,100 12.17 12.25 12.25 0 1,100 -0.0
31/03/2023
12.17
 1,000 13.21 13.21 12.17 0 0 0
30/03/2023
13.21
 0 13.21 13.21 13.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |