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
(2026-08-19) 		1.05 8.56% 13,700 -600 0.0
12.16
13.62
13.30
2 tháng
(2026-07-20) 		1.05 8.56% 14,100 -600 0.0
12.16
13.62
13.30
3 tháng
(2026-06-22) 		1.05 8.56% 20,400 -2,100 0.0
12.16
13.62
13.30
6 tháng
(2026-03-23) 		-0.05 -0.36% 45,800 -11,400 -0.2
12.16
13.71
13.30
12 tháng
(2025-09-23) 		0.96 7.75% 93,200 -15,900 -0.2
11.89
14.08
13.30
24 tháng
(2024-09-30) 		0.61 4.79% 292,936 -57,700 -0.8
11.25
15.36
13.30
36 tháng
(2023-10-04) 		-0.46 -3.32% 526,245 -86,100 -1.2
10.45
15.36
13.30
60 tháng
(2021-10-14) 		1.62 13.90% 2,386,382 54,500 1.2
9.73
15.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.79
 300 11.79 11.79 11.79 0 0 0
06/04/2023
11.79
 0 11.79 11.79 11.79 0 0 0
05/04/2023
11.79
 100 11.79 11.79 11.79 0 0 0
04/04/2023
11.20
 0 11.20 11.20 11.20 0 0 0
03/04/2023
11.20
 1,100 11.20 11.20 11.20 0 1,100 0.0
31/03/2023
11.12
 1,000 11.12 11.12 11.12 0 0 0
30/03/2023
12.08
 0 12.08 12.08 12.08 0 0 0
29/03/2023
12.08
 0 12.08 12.08 12.08 0 0 0
28/03/2023
12.08
 0 12.08 12.08 12.08 0 0 0
27/03/2023
12.08
 0 12.08 12.08 12.08 0 0 0
24/03/2023
12.08
 400 11.79 12.16 11.79 0 0 0
23/03/2023
11.49
 100 11.49 11.49 11.49 0 0 0
22/03/2023
11.57
 4,000 11.93 11.93 11.57 0 0 0
21/03/2023
11.86
 0 11.86 11.86 11.86 0 0 0
20/03/2023
11.86
 0 11.86 11.86 11.86 0 0 0
17/03/2023
11.86
 200 11.64 11.86 11.64 0 0 0
16/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
15/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
14/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
13/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
10/03/2023
11.79
 200 11.79 11.79 11.79 0 0 0
09/03/2023
11.79
 200 11.79 11.79 11.79 0 0 0
08/03/2023
11.79
 10 11.79 11.79 11.79 0 0 0
07/03/2023
11.79
 0 11.79 11.79 11.79 0 0 0
06/03/2023
11.79
 1,000 11.79 11.79 11.79 0 0 0
03/03/2023
11.79
 1,100 11.79 11.79 11.79 0 0 0
02/03/2023
11.79
 700 11.79 11.79 11.79 700 0 0.0
01/03/2023
11.79
 1,500 11.79 11.79 11.79 0 0 0
28/02/2023
11.79
 0 11.79 11.79 11.79 0 0 0
27/02/2023
11.79
 1,200 11.79 11.79 11.79 0 0 0
24/02/2023
11.79
 0 11.79 11.79 11.79 0 0 0
23/02/2023
11.79
 0 11.79 11.79 11.79 0 0 0
22/02/2023
11.79
 0 11.79 11.79 11.79 0 0 0
21/02/2023
11.79
 0 11.79 11.79 11.79 0 0 0
20/02/2023
11.79
 400 11.79 11.79 11.79 0 0 0
17/02/2023
11.79
 400 11.79 11.79 11.79 0 0 0
16/02/2023
11.57
 7,800 11.64 11.64 11.57 0 0 0
15/02/2023
11.57
 1,100 11.79 11.79 11.57 0 0 0
14/02/2023
11.79
 2,200 11.79 11.79 11.79 0 0 0
13/02/2023
12.16
 0 12.16 12.16 12.16 0 0 0
10/02/2023
12.16
 1,100 12.45 12.45 12.16 0 0 0
09/02/2023
11.86
 0 11.86 11.86 11.86 0 0 0
08/02/2023
11.86
 600 11.86 11.86 11.86 0 0 0
07/02/2023
11.86
 0 11.86 11.86 11.86 0 0 0
06/02/2023
11.86
 3,100 11.57 11.86 11.57 0 3,000 0.0
03/02/2023
11.57
 900 11.57 11.64 11.57 0 0 0
02/02/2023
11.57
 5,500 11.57 11.57 11.57 0 0 0
01/02/2023
11.42
 0 11.42 11.42 11.42 0 0 0
31/01/2023
11.42
 200 12.08 12.08 11.42 0 0 0
30/01/2023
11.79
 5,600 12.08 12.08 11.79 0 2,700 0.0
27/01/2023
12.08
 0 12.08 12.08 12.08 0 0 0
26/01/2023
9.80
 0 9.80 9.80 9.80 0 0 0
25/01/2023
9.80
 0 9.80 9.80 9.80 0 0 0
24/01/2023
9.80
 0 9.80 9.80 9.80 0 0 0
23/01/2023
9.80
 0 9.80 9.80 9.80 0 0 0
20/01/2023
9.80
 0 9.80 9.80 9.80 0 0 0
19/01/2023
12.08
 0 12.08 12.08 12.08 0 0 0
18/01/2023
12.08
 0 12.08 12.08 12.08 0 0 0
17/01/2023
12.08
 0 12.08 12.08 12.08 0 0 0
16/01/2023
12.08
 2,000 12.16 12.16 12.08 0 0 0
13/01/2023
12.16
 3,000 12.16 12.16 12.16 0 0 0
12/01/2023
12.23
 3,000 12.23 12.23 12.23 0 0 0
11/01/2023
12.23
 4,100 11.79 12.23 11.79 0 0 0
10/01/2023
11.64
 8,000 11.42 11.64 11.42 0 0 0
09/01/2023
11.12
 0 11.12 11.12 11.12 0 0 0
06/01/2023
11.12
 300 11.12 11.12 11.12 0 0 0
05/01/2023
11.05
 0 11.05 11.05 11.05 0 0 0
04/01/2023
11.05
 500 10.90 11.05 10.90 0 0 0
03/01/2023
10.90
 200 10.90 10.90 10.90 0 0 0
30/12/2022
10.90
 200 11.05 11.05 10.90 0 0 0
29/12/2022
11.05
 3,400 11.05 11.12 11.05 200 0 0.0
28/12/2022
11.05
 0 11.05 11.05 11.05 0 0 0
27/12/2022
11.05
 0 11.05 11.05 11.05 0 0 0
26/12/2022
11.05
 0 11.05 11.05 11.05 0 0 0
23/12/2022
11.05
 2,000 11.05 11.12 11.05 100 0 0.0
22/12/2022
11.05
 2,500 11.05 11.12 11.05 0 0 0
21/12/2022
11.05
 500 11.05 11.05 11.05 0 0 0
20/12/2022
11.05
 1,100 11.42 11.42 11.05 0 0 0
19/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
16/12/2022
11.42
 0 11.42 11.42 11.42 0 0 0
15/12/2022
11.42
 2,400 11.20 11.42 11.05 0 0 0
14/12/2022
11.20
 1,600 11.05 11.20 11.20 0 0 0
13/12/2022
11.05
 0 11.05 11.05 11.05 0 0 0
12/12/2022
11.05
 2,005 10.98 11.05 11.05 1,400 0 0.0
09/12/2022
10.98
 2,015 10.98 10.98 10.98 0 0 0
08/12/2022
10.98
 1,200 10.90 10.98 10.90 0 0 0
07/12/2022
10.90
 700 10.98 10.98 10.90 0 0 0
06/12/2022
10.98
 1,500 10.98 11.05 10.98 0 0 0
05/12/2022
10.98
 8,300 10.98 11.20 10.90 0 0 0
02/12/2022
10.98
 300 10.98 10.98 10.98 0 0 0
01/12/2022
10.98
 5,600 10.61 10.98 10.68 0 0 0
30/11/2022
10.61
 4,100 10.98 10.98 10.53 0 0 0
29/11/2022
10.98
 500 10.98 10.98 10.98 0 0 0
28/11/2022
10.98
 1,400 10.98 10.98 10.98 0 0 0
25/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
24/11/2022
10.98
 1,000 10.98 10.98 10.98 0 0 0
23/11/2022
10.98
 500 10.98 10.98 10.98 0 0 0
22/11/2022
10.98
 2,134 11.05 11.05 10.76 0 0 0
21/11/2022
11.05
 2,000 10.98 11.34 11.05 0 0 0
18/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc