CTCP Bia Hà Nội - Hải Dương (had)

15.30
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
(2024-08-21) 		-0.03 -0.19% 22,800 -400 -0.0
14.70
16.07
15.30
2 tháng
(2024-07-22) 		1.37 9.80% 36,500 -900 -0.0
12.73
16.07
15.30
3 tháng
(2024-06-24) 		0.62 4.24% 38,800 -900 -0.0
12.73
16.07
15.30
6 tháng
(2024-03-25) 		-0.49 -3.12% 56,500 -4,700 -0.1
12.73
16.07
15.30
12 tháng
(2023-09-26) 		-0.96 -5.89% 287,400 54,400 1.0
12.73
17.19
15.30
24 tháng
(2022-10-03) 		1.72 12.65% 960,999 108,600 2.0
12.54
17.41
15.30
36 tháng
(2021-10-06) 		1.58 11.53% 2,049,238 125,600 2.2
11.50
17.41
15.30
60 tháng
(2019-10-17) 		2.57 20.18% 6,920,896 235,010 5.3
8.28
18
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
12.26
 4,500 12.18 12.26 12.18 0 1,000 -0.0
19/11/2020
12.18
 15,702 12.10 12.18 12.10 0 6,000 -0.1
18/11/2020
12.10
 6,650 12.10 12.10 12.03 0 0 0
17/11/2020
12.10
 4,000 12.10 12.26 12.03 0 600 -0.0
16/11/2020
12.10
 12,010 11.87 12.10 11.87 0 0 0
13/11/2020
11.87
 14,611 12.10 12.10 11.87 200 0 0.0
12/11/2020
12.10
 1,910 12.03 12.10 12.10 0 0 0
11/11/2020
12.03
 17,000 12.03 12.10 11.95 0 0 0
10/11/2020
12.03
 5,500 11.87 12.03 11.87 0 0 0
09/11/2020
11.87
 8,500 11.87 12.65 11.87 100 0 0.0
06/11/2020
11.87
 3,300 12.10 12.10 11.87 0 0 0
05/11/2020
12.10
 15,215 12.26 12.41 12.10 1,000 0 0.0
04/11/2020
12.26
 7,700 11.95 12.26 11.95 0 0 0
03/11/2020
11.95
 20,300 12.18 12.18 11.95 2,000 0 0.0
02/11/2020
12.18
 13,400 12.10 12.18 12.03 0 100 -0.0
30/10/2020
12.10
 4,400 12.10 12.10 11.71 0 200 -0.0
29/10/2020
12.10
 10,500 12.18 12.18 12.10 0 0 0
28/10/2020
12.18
 3,500 12.10 12.34 12.10 1,600 100 0.0
27/10/2020
12.10
 8,000 12.10 12.18 11.79 0 0 0
26/10/2020
12.10
 7,220 11.79 12.10 11.64 0 700 -0.0
23/10/2020
11.79
 3,220 12.03 12.10 11.64 0 0 0
22/10/2020
12.03
 20,410 12.10 12.10 11.64 0 200 -0.0
21/10/2020
12.10
 4,320 12.18 12.18 11.79 0 0 0
20/10/2020
12.18
 22,800 12.10 12.18 11.95 0 1,500 -0.0
19/10/2020
12.10
 22,600 12.34 12.34 11.48 1,100 0 0.0
16/10/2020
12.34
 44,871 13.19 13.19 11.87 300 1,300 -0.0
15/10/2020
13.19
 96,505 12.34 13.50 12.80 10 1,600 -0.0
14/10/2020
12.34
 60,120 11.25 12.34 12.34 0 2,000 -0.0
13/10/2020
11.25
 26,198 10.24 11.25 11.17 0 0 0
12/10/2020
10.24
 14,100 10.16 10.24 10.01 800 0 0.0
09/10/2020
10.16
 4,203 10.16 10.32 10.09 0 0 0
08/10/2020
10.16
 3,957 10.09 10.16 10.09 800 0 0.0
07/10/2020
10.09
 2,500 10.32 10.32 10.09 100 0 0.0
06/10/2020
10.32
 1,710 10.24 10.32 10.16 0 0 0
05/10/2020
10.24
 2,447 10.32 10.32 10.09 0 0 0
02/10/2020
10.32
 8,210 10.24 10.47 10.01 200 0 0.0
01/10/2020
10.24
 13,130 10.09 10.32 9.85 100 8,200 -0.1
30/09/2020
10.09
 1,700 10.09 10.16 10.09 0 0 0
29/09/2020
10.09
 23,600 9.93 10.24 10.01 0 2,400 -0.0
28/09/2020
9.93
 552 9.93 9.93 9.85 0 0 0
25/09/2020
9.93
 3,500 9.85 9.93 9.78 1,500 0 0.0
24/09/2020
9.85
 5,910 9.85 9.85 9.78 100 100 0
23/09/2020
9.85
 5,030 9.85 9.85 9.78 200 0 0.0
22/09/2020
9.85
 3,009 9.85 9.85 9.78 100 0 0.0
21/09/2020
9.85
 7,441 9.93 9.93 9.85 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |