CTCP Bia Hà Nội - Hải Dương (had)

15.90
-0.60
(-3.64%)
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
(2024-10-23) 		0 0% 13,542 -2,200 -0.0
15
16.50
16.50
2 tháng
(2024-09-23) 		1.50 10% 27,950 -14,700 -0.2
14
17.20
16.50
3 tháng
(2024-08-26) 		0.71 4.48% 38,733 -15,000 -0.2
14
17.20
16.50
6 tháng
(2024-05-27) 		2.47 17.62% 74,083 -16,600 -0.2
12.73
17.20
16.50
12 tháng
(2023-11-28) 		0.80 5.10% 132,940 -53,900 -0.8
12.73
17.20
16.50
24 tháng
(2022-12-05) 		3.53 27.19% 892,973 82,400 1.6
12.73
17.41
16.50
36 tháng
(2021-12-08) 		2.45 17.47% 1,606,093 127,400 2.3
11.50
17.41
16.50
60 tháng
(2019-12-19) 		2.32 16.38% 6,068,959 131,010 2.5
8.28
18
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.74
 1,900 14.74 14.74 14.43 0 0 0
16/04/2021
14.74
 320 14.74 14.74 14.74 0 0 0
15/04/2021
14.74
 19,743 14.74 14.90 14.74 0 3,500 -0.1
14/04/2021
14.74
 2,404 14.59 14.74 14.43 0 0 0
13/04/2021
14.59
 1,900 14.82 14.82 14.59 0 0 0
12/04/2021
14.82
 9,751 14.74 14.82 14.51 0 0 0
09/04/2021
14.74
 5,404 14.74 14.82 14.74 1,000 0 0.0
08/04/2021
14.74
 2,200 14.66 14.74 14.66 1,000 0 0.0
07/04/2021
14.66
 2,500 14.74 14.74 14.59 0 0 0
06/04/2021
14.74
 4,300 14.74 14.74 14.74 0 0 0
05/04/2021
14.74
 7,720 14.74 15.05 14.43 0 0 0
02/04/2021
14.74
 5,500 14.59 15.13 14.59 0 0 0
01/04/2021
14.59
 9,100 14.43 14.59 14.51 0 0 0
31/03/2021
14.43
 3,400 14.35 14.43 14.27 200 0 0.0
30/03/2021
14.35
 11,700 14.35 14.35 14.35 500 0 0.0
29/03/2021
14.35
 18,500 14.35 14.43 14.35 0 0 0
26/03/2021
14.35
 6,400 14.90 14.90 13.96 0 0 0
25/03/2021
14.90
 35,120 14.97 14.97 13.81 0 0 0
24/03/2021
14.97
 26,800 14.82 15.05 14.12 0 0 0
23/03/2021
14.82
 12,000 14.97 14.97 14.82 0 0 0
22/03/2021
14.97
 2,463 14.97 15.05 14.97 0 0 0
19/03/2021
14.97
 13,305 14.97 15.13 14.97 300 0 0.0
18/03/2021
14.97
 13,700 15.05 15.05 14.97 0 0 0
17/03/2021
15.05
 11,800 15.05 15.05 15.05 0 0 0
16/03/2021
15.05
 9,030 15.05 15.05 14.82 200 0 0.0
15/03/2021
15.05
 2,200 15.05 15.13 15.05 200 0 0.0
12/03/2021
15.05
 6,300 15.13 15.21 15.05 0 0 0
11/03/2021
15.13
 6,920 15.13 15.13 15.13 0 0 0
10/03/2021
15.13
 7,200 15.13 15.13 15.13 0 0 0
09/03/2021
15.13
 13,100 15.13 15.13 14.97 0 300 -0.0
08/03/2021
15.13
 17,800 15.13 15.52 15.13 0 300 -0.0
05/03/2021
15.13
 8,600 15.13 15.13 14.90 500 0 0.0
04/03/2021
15.13
 14,300 15.28 15.28 15.13 500 0 0.0
03/03/2021
15.28
 15,200 15.13 15.28 14.90 2,600 0 0.1
02/03/2021
15.13
 1,700 15.59 16.14 15.13 0 0 0
01/03/2021
15.59
 2,800 14.97 15.67 15.59 0 0 0
26/02/2021
14.97
 2,800 14.90 15.13 14.90 0 1,600 -0.0
25/02/2021
14.90
 0 14.90 14.90 14.90 0 0 0
24/02/2021
14.90
 8,100 15.13 15.13 14.90 0 0 0
23/02/2021
15.13
 0 15.13 15.13 15.13 0 0 0
22/02/2021
15.13
 100 14.90 15.13 15.13 0 0 0
19/02/2021
14.90
 1,000 15.13 15.13 14.90 0 0 0
18/02/2021
15.13
 18,300 15.13 15.13 14.74 5,000 0 0.1
17/02/2021
15.13
 2,900 15.05 15.13 14.82 0 500 -0.0
09/02/2021
15.05
 800 14.74 15.05 14.51 0 0 0
08/02/2021
14.74
 17,380 14.51 15.21 14.43 0 0 0
05/02/2021
14.51
 3,800 15.36 15.36 14.51 0 1,900 -0.0
04/02/2021
15.36
 0 15.36 15.36 15.36 0 0 0
03/02/2021
15.36
 2,100 15.13 15.52 14.43 0 0 0
02/02/2021
15.13
 6,300 15.21 15.21 14.04 0 0 0
01/02/2021
15.21
 400 14.82 15.44 14.90 0 0 0
29/01/2021
14.82
 2,800 13.65 14.82 12.41 0 0 0
28/01/2021
13.65
 9,500 15.05 15.05 13.65 0 3,000 -0.1
27/01/2021
15.05
 12,700 15.13 15.13 13.96 0 0 0
26/01/2021
15.13
 8,435 15.21 15.21 15.13 800 1,700 -0.0
25/01/2021
15.21
 25,810 15.90 15.90 14.97 0 0 0
22/01/2021
15.90
 26,800 16.21 16.21 15.83 0 0 0
21/01/2021
16.21
 9,410 16.14 16.29 16.14 500 0 0.0
20/01/2021
16.14
 52,100 16.29 16.29 15.67 0 600 -0.0
19/01/2021
16.29
 70,060 17.53 17.69 15.83 0 0 0
18/01/2021
17.53
 10,410 17.69 17.69 17.46 0 0 0
15/01/2021
17.69
 4,700 17.46 17.77 17.46 0 0 0
14/01/2021
17.46
 12,142 17.61 17.61 17.46 0 0 0
13/01/2021
17.61
 6,300 17.61 17.61 17.46 0 0 0
12/01/2021
17.61
 14,300 17.61 18.00 17.46 0 0 0
11/01/2021
17.61
 15,000 18.00 18.08 17.61 0 1,000 -0.0
08/01/2021
18.00
 38,863 17.84 18.23 17.77 400 10,900 -0.2
07/01/2021
17.84
 10,600 17.69 17.84 17.38 0 3,400 -0.1
06/01/2021
17.69
 27,380 17.69 17.77 17.69 0 0 0
05/01/2021
17.69
 5,050 17.69 17.77 17.07 0 2,800 -0.1
04/01/2021
17.69
 28,000 17.69 17.69 16.84 0 0 0
31/12/2020
17.69
 3,000 18.00 18.00 17.22 0 0 0
30/12/2020
18.00
 9,913 17.07 18.23 17.30 0 0 0
29/12/2020
17.07
 63,500 16.14 17.07 16.21 0 0 0
28/12/2020
16.14
 15,720 15.59 16.21 15.52 0 0 0
25/12/2020
15.59
 13,196 15.52 15.59 15.44 0 0 0
24/12/2020
15.52
 12,041 15.67 15.67 14.51 0 0 0
23/12/2020
15.67
 28,360 14.97 16.29 14.97 0 0 0
22/12/2020
14.97
 10,840 14.74 15.05 14.74 2,000 0 0.0
21/12/2020
14.74
 14,204 14.74 14.74 14.35 0 1,300 -0.0
18/12/2020
14.74
 49,735 14.43 14.74 14.43 31,500 0 0.6
17/12/2020
14.43
 50,848 13.81 14.43 13.81 0 0 0
16/12/2020
13.81
 14,700 13.65 14.20 13.65 0 0 0
15/12/2020
13.65
 10,300 13.65 13.73 13.58 0 0 0
14/12/2020
13.65
 5,215 13.50 13.65 13.58 0 0 0
11/12/2020
13.50
 11,320 13.42 13.50 12.88 0 0 0
10/12/2020
13.42
 1,012 13.42 13.42 13.42 0 0 0
09/12/2020
13.42
 10,730 13.73 13.73 13.42 0 0 0
08/12/2020
13.73
 4,440 13.73 13.81 13.34 200 0 0.0
07/12/2020
13.73
 8,090 13.58 13.73 12.41 1,100 1,100 0.0
04/12/2020
13.58
 23,929 13.81 13.81 12.72 0 0 0
03/12/2020
13.81
 13,500 13.96 13.96 13.19 600 0 0.0
02/12/2020
13.96
 20,600 13.89 13.96 13.89 10,000 0 0.2
01/12/2020
13.89
 32,210 12.88 13.96 12.88 0 3,800 -0.1
30/11/2020
12.88
 21,120 12.49 12.88 12.49 0 3,200 -0.1
27/11/2020
12.49
 3,500 12.49 12.57 12.49 0 1,000 -0.0
26/11/2020
12.49
 26,200 12.26 12.57 12.26 1,000 10,900 -0.2
25/11/2020
12.26
 17,800 12.41 12.49 12.26 0 5,100 -0.1
24/11/2020
12.41
 13,200 12.18 12.41 12.10 0 4,700 -0.1
23/11/2020
12.18
 9,700 12.26 12.26 12.10 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |