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)
03/06/2022
10.08
 7,700 10.08 10.08 10.08 0 0 0
02/06/2022
10.08
 2,800 10.08 10.08 10.08 0 0 0
01/06/2022
10.50
 0 10.50 10.50 10.50 0 0 0
31/05/2022
10.50
 100 10.50 10.50 10.50 0 0 0
30/05/2022
10.22
 2,000 10.15 10.22 10.15 0 0 0
27/05/2022
10.15
 1,300 10.08 10.15 10.08 100 0 0.0
26/05/2022
10.08
 8,400 10.08 10.08 10.08 0 0 0
25/05/2022
10.08
 12,100 10.08 10.08 9.66 0 7,000 -0.1
24/05/2022
10.22
 700 10.15 10.22 10.15 0 0 0
23/05/2022
10.15
 0 10.15 10.15 10.15 0 0 0
20/05/2022
10.15
 2,000 10.22 10.22 10.15 0 0 0
19/05/2022
10.15
 1,400 10.15 10.15 10.15 0 0 0
18/05/2022
10.43
 2,000 10.43 10.43 10.43 0 0 0
17/05/2022
10.43
 400 10.43 10.43 10.43 0 0 0
16/05/2022
10.43
 100 10.43 10.43 10.43 0 0 0
13/05/2022
10.43
 1,400 10.08 10.43 10.08 0 800 0.0
12/05/2022
10.43
 3,700 10.84 10.84 10.43 0 0 0
11/05/2022
10.70
 3,200 10.70 10.70 10.70 0 0 0
10/05/2022
10.70
 4,100 10.43 10.77 10.43 0 0 0
09/05/2022
10.43
 2,300 10.43 10.56 10.43 0 0 0
06/05/2022
10.70
 700 10.70 10.70 10.70 0 0 0
05/05/2022
11.47
 0 11.47 11.47 11.47 0 0 0
04/05/2022
11.47
 900 11.47 11.47 11.47 0 0 0
29/04/2022
11.47
 2,900 11.47 11.47 11.40 0 0 0
28/04/2022
11.40
 500 11.40 11.40 11.40 0 0 0
27/04/2022
11.40
 506 11.40 11.40 11.40 0 0 0
26/04/2022
11.40
 1,600 11.40 11.40 11.26 0 0 0
25/04/2022
11.47
 3,300 11.54 11.54 11.40 0 1,600 0.0
22/04/2022
11.54
 45 11.54 11.54 11.54 0 0 0
21/04/2022
11.54
 100 11.40 11.54 11.54 0 0 0
20/04/2022
11.40
 2,100 11.47 11.47 11.40 0 0 0
19/04/2022
11.68
 300 11.68 11.68 11.68 0 0 0
18/04/2022
11.68
 600 11.68 11.75 11.68 400 0 0.0
14/04/2022
11.61
 150 11.61 11.61 11.61 0 0 0
13/04/2022
11.47
 615 11.47 11.47 11.47 0 0 0
12/04/2022
11.47
 4,000 11.54 11.54 11.47 800 0 0.0
08/04/2022
11.47
 0 11.47 11.47 11.47 0 0 0
07/04/2022
11.47
 3,500 11.82 11.82 11.47 0 0 0
06/04/2022
11.82
 2,600 12.09 12.09 11.82 0 0 0
05/04/2022
11.75
 1,600 11.75 11.75 11.75 0 0 0
04/04/2022
11.75
 1,100 11.82 11.82 11.75 0 0 0
01/04/2022
11.82
 400 12.02 12.02 11.82 0 0 0
31/03/2022
11.68
 700 11.68 11.68 11.68 0 0 0
30/03/2022
11.68
 1,922 11.68 11.82 11.68 0 0 0
29/03/2022
11.54
 3,400 11.54 11.75 11.54 0 0 0
28/03/2022
11.54
 1,200 11.47 11.54 11.47 100 0 0.0
25/03/2022
11.89
 300 11.75 11.89 11.75 0 0 0
24/03/2022
11.75
 1,600 11.61 11.75 11.61 0 0 0
23/03/2022
11.61
 12,000 11.54 11.82 11.54 0 0 0
22/03/2022
11.54
 2,100 11.47 11.54 11.47 0 0 0
21/03/2022
11.47
 11,100 11.47 11.47 11.47 0 0 0
18/03/2022
11.47
 6,318 11.75 11.75 11.47 0 0 0
17/03/2022
11.75
 1,000 11.75 11.75 11.75 0 0 0
16/03/2022
11.75
 1,000 11.75 11.75 11.75 0 0 0
15/03/2022
11.75
 1,100 11.33 11.75 11.33 0 0 0
14/03/2022
11.75
 700 11.19 11.75 11.19 0 0 0
11/03/2022
11.82
 5,700 11.75 11.82 11.75 0 0 0
10/03/2022
11.82
 176 11.82 11.82 11.82 0 0 0
09/03/2022
11.12
 6,800 11.54 11.54 11.12 0 1,400 0.0
08/03/2022
11.47
 3,600 11.54 11.54 11.47 0 1,000 0.0
07/03/2022
11.82
 1,900 11.61 11.82 11.61 0 1,800 0.0
04/03/2022
11.75
 300 11.75 11.75 11.75 0 0 0
03/03/2022
11.82
 5,400 11.82 11.82 11.82 900 0 0.0
02/03/2022
11.82
 3,800 11.75 11.82 11.75 1,700 0 0.0
01/03/2022
11.54
 5,300 11.54 11.54 11.54 0 0 0
28/02/2022
12.16
 600 12.16 12.16 12.09 0 0 0
25/02/2022
12.16
 1,700 11.82 12.16 11.82 1,400 0 0.0
24/02/2022
11.47
 1,100 12.51 12.51 11.47 0 0 0
23/02/2022
12.51
 13,800 11.82 12.51 11.75 0 100 0.0
22/02/2022
11.40
 200 11.40 11.40 11.40 0 0 0
21/02/2022
11.33
 100 11.33 11.33 11.33 0 0 0
18/02/2022
11.54
 2,600 11.61 11.68 11.54 0 0 0
17/02/2022
11.54
 800 11.47 11.54 11.47 0 0 0
16/02/2022
11.47
 1,100 11.47 11.47 11.47 0 0 0
15/02/2022
11.47
 1,900 11.47 11.47 11.47 200 0 0.0
14/02/2022
11.68
 3,000 11.47 11.68 11.47 0 0 0
11/02/2022
11.47
 1,300 11.47 11.47 11.47 0 0 0
10/02/2022
11.47
 0 11.47 11.47 11.47 0 0 0
09/02/2022
11.47
 300 11.47 11.47 11.47 0 0 0
08/02/2022
11.82
 300 11.82 11.82 11.82 0 0 0
07/02/2022
11.82
 1,600 11.12 11.82 11.12 0 0 0
28/01/2022
11.12
 900 11.33 11.33 11.12 0 0 0
27/01/2022
11.26
 2,200 11.33 11.33 11.12 1,000 0 0.0
26/01/2022
11.40
 400 11.40 11.40 11.40 0 0 0
25/01/2022
11.40
 0 11.40 11.40 11.40 0 0 0
24/01/2022
11.40
 2,000 11.47 11.47 11.40 0 0 0
21/01/2022
11.54
 600 11.54 11.54 11.54 0 0 0
20/01/2022
11.54
 5,400 11.54 11.54 11.54 0 0 0
19/01/2022
11.54
 3,000 11.47 11.54 11.47 0 0 0
18/01/2022
11.47
 1,200 11.40 11.47 11.33 0 0 0
17/01/2022
11.47
 4,200 11.54 11.54 11.47 0 0 0
14/01/2022
11.54
 4,800 11.61 11.61 11.54 4,700 0 0.1
13/01/2022
11.61
 9,734 11.54 11.61 11.54 0 0 0
12/01/2022
11.68
 1,800 11.47 11.75 11.47 0 600 0.0
11/01/2022
11.75
 3,900 11.54 11.75 11.54 0 0 0
10/01/2022
11.75
 12,000 11.54 11.75 11.47 0 4,400 -0.1
07/01/2022
11.82
 11,200 11.89 11.89 11.68 0 0 0
06/01/2022
11.82
 11,800 11.82 11.89 11.68 0 0 0
05/01/2022
11.82
 4,400 11.89 11.89 11.68 0 0 0
04/01/2022
11.82
 2,200 12.02 12.02 11.82 0 100 0.0

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