CTCP Bia Hà Nội - Hải Dương (had)

12.70
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
(2026-09-08) 		0.20 1.53% 3,300 0 0
12.70
13.30
12.70
2 tháng
(2026-08-10) 		1.05 8.56% 14,900 -600 0.0
12.16
13.62
12.70
3 tháng
(2026-07-10) 		1.05 8.56% 15,300 -600 0.0
12.16
13.62
12.70
6 tháng
(2026-04-13) 		0.77 6.18% 35,600 -5,200 -0.1
12.16
13.62
12.70
12 tháng
(2025-10-13) 		0.23 1.73% 86,400 -15,900 -0.2
11.89
14.08
12.70
24 tháng
(2024-10-18) 		1.20 9.92% 293,635 -57,700 -0.8
11.25
14.55
12.70
36 tháng
(2023-10-24) 		-0.69 -4.94% 439,535 -90,900 -1.3
10.45
14.55
12.70
60 tháng
(2021-11-03) 		1.62 13.90% 2,255,672 49,900 1.1
9.73
14.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 10.90 10.90 10.90 0 0 0
29/12/2022
11.05
 3,400 11.12 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 11.12 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 11.05 11.05 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 11.42 11.42 11.05 0 0 0
14/12/2022
11.20
 1,600 11.20 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 11.05 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 10.90 10.90 10.90 0 0 0
06/12/2022
10.98
 1,500 11.05 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 10.98 10.98 10.68 0 0 0
30/11/2022
10.61
 4,100 10.76 10.76 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 10.83 10.98 10.76 0 0 0
21/11/2022
11.05
 2,000 11.34 11.34 11.05 0 0 0
18/11/2022
10.98
 0 10.98 10.98 10.98 0 0 0
17/11/2022
10.98
 9,000 11.05 11.05 10.31 0 0 0
16/11/2022
10.90
 4,400 11.05 11.05 10.31 0 0 0
15/11/2022
11.05
 0 11.05 11.05 11.05 0 0 0
14/11/2022
11.05
 140 11.05 11.05 11.05 0 0 0
11/11/2022
11.42
 2,000 11.42 11.42 11.42 2,000 0 0.0
10/11/2022
11.42
 400 11.05 11.42 11.05 0 0 0
09/11/2022
11.57
 0 11.57 11.57 11.57 0 0 0
08/11/2022
11.57
 4,000 11.49 11.57 11.49 0 0 0
07/11/2022
11.57
 528 11.57 11.57 11.57 0 0 0
04/11/2022
11.57
 1,200 11.79 11.79 11.57 1,100 0 0.0
03/11/2022
11.79
 0 11.79 11.79 11.79 0 0 0
02/11/2022
11.79
 600 11.79 11.79 11.79 0 0 0
01/11/2022
11.79
 0 11.79 11.79 11.79 0 0 0
31/10/2022
11.79
 5,050 11.79 11.79 11.79 0 0 0
28/10/2022
12.08
 303 10.76 12.08 10.76 0 0 0
27/10/2022
11.05
 9,600 11.42 11.49 11.05 2,800 0 0.0
26/10/2022
11.49
 2,500 11.49 11.49 11.49 0 0 0

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