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)
02/07/2020
9.48
 8,429 9.48 9.48 9.25 1,700 0 0.0
01/07/2020
9.48
 3,200 9.33 9.48 8.95 0 0 0
30/06/2020
9.33
 7,200 9.70 9.70 9.33 200 0 0.0
29/06/2020
9.70
 115,101 10.30 10.30 9.33 8,800 72,200 -0.8
26/06/2020
10.30
 5,800 10.37 10.45 10.22 100 200 -0.0
25/06/2020
10.37
 19,500 10.30 10.37 10.22 700 1,200 -0.0
24/06/2020
10.30
 501 10.37 10.37 10.30 0 0 0
23/06/2020
10.37
 3,014 10.45 10.52 10.30 0 0 0
22/06/2020
10.45
 9,900 10.37 10.45 10.15 100 0 0.0
19/06/2020
10.37
 2,600 10.45 10.45 10.37 0 0 0
18/06/2020
10.45
 4,700 10.45 10.45 10.45 0 0 0
17/06/2020
10.45
 6,300 10.45 10.60 10.45 1,500 0 0.0
16/06/2020
10.45
 5,201 10.30 10.45 10.30 1,500 0 0.0
15/06/2020
10.30
 2,700 10.30 10.45 10.30 0 0 0
12/06/2020
10.30
 13,200 10.37 10.60 10.22 1,900 0 0.0
11/06/2020
10.37
 14,900 10.37 10.67 10.30 6,300 300 0.1
10/06/2020
10.37
 7,321 10.22 10.45 10.30 0 0 0
09/06/2020
10.22
 12,918 10.52 10.52 10.15 0 10,000 -0.1
08/06/2020
10.52
 77,660 10.75 10.75 10.15 900 4,800 -0.1
05/06/2020
10.75
 4,010 10.67 10.75 10.07 0 0 0
04/06/2020
10.67
 500 10.60 10.67 10.60 0 0 0
03/06/2020
10.60
 3,800 10.75 10.75 10.07 0 2,000 -0.0
02/06/2020
10.75
 8,821 10.60 10.75 10.60 0 2,300 -0.0
01/06/2020
10.60
 6,202 10.60 10.60 10.52 0 5,700 -0.1
29/05/2020
10.60
 3,121 10.60 10.82 10.60 0 0 0
28/05/2020
10.60
 4,105 10.60 10.67 10.60 0 0 0
27/05/2020
10.60
 9,703 10.60 10.82 10.60 0 0 0
26/05/2020
10.60
 6,224 10.52 10.67 10.52 0 0 0
25/05/2020
10.52
 1,903 10.52 10.82 10.52 0 0 0
22/05/2020
10.52
 8,309 10.89 10.89 10.52 200 0 0.0
21/05/2020
10.89
 5,001 10.82 10.97 10.75 0 0 0
20/05/2020
10.82
 670 10.75 10.82 10.75 0 0 0
19/05/2020
10.75
 7,002 10.89 10.89 10.45 0 0 0
18/05/2020
10.89
 305 10.89 10.89 10.89 0 0 0
15/05/2020
10.89
 13,233 10.45 10.97 10.60 0 0 0
14/05/2020
10.45
 13,702 10.52 10.60 10.45 0 0 0
13/05/2020
10.52
 2,124 10.60 10.60 10.52 0 0 0
12/05/2020
10.60
 3,000 10.75 10.75 10.60 0 0 0
11/05/2020
10.75
 18,200 10.75 10.82 10.45 0 0 0
08/05/2020
10.75
 9,733 10.45 10.75 10.07 0 0 0
07/05/2020
10.45
 647 10.52 10.52 10.45 0 0 0
06/05/2020
10.52
 3,602 9.92 10.52 9.92 1,000 0 0.0
05/05/2020
9.92
 11,600 10.97 10.97 9.92 0 0 0
04/05/2020
10.97
 2,013 10.97 10.97 10.97 0 0 0
29/04/2020
10.97
 28,489 11.79 11.79 10.67 11,300 0 0.2
28/04/2020
11.79
 12,418 11.94 12.01 10.75 3,200 0 0.0
27/04/2020
11.94
 12,570 11.57 11.94 10.52 100 0 0.0
24/04/2020
11.57
 7,686 10.82 11.79 11.57 2,600 0 0.0
23/04/2020
10.82
 24,260 9.92 10.89 9.92 2,300 3,000 -0.0
22/04/2020
9.92
 20,700 9.70 10.00 9.63 0 0 0
21/04/2020
9.70
 7,610 9.70 9.70 9.33 2,600 0 0.0
20/04/2020
9.70
 10,230 9.63 9.70 9.10 0 0 0
17/04/2020
9.63
 8,110 9.63 9.63 9.48 0 0 0
16/04/2020
9.63
 3,700 9.63 9.63 9.48 200 0 0.0
15/04/2020
9.63
 5,258 9.55 9.70 9.55 0 0 0
14/04/2020
9.55
 6,600 9.18 9.55 9.33 0 0 0
13/04/2020
9.18
 7,000 9.25 9.40 9.18 200 0 0.0
10/04/2020
9.25
 1,000 9.25 9.25 9.25 900 0 0.0
09/04/2020
9.25
 13,500 9.63 9.63 9.25 400 0 0.0
08/04/2020
9.63
 180 9.10 9.63 9.63 0 0 0
07/04/2020
9.10
 120 9.55 9.55 9.10 0 0 0
06/04/2020
9.55
 2,410 9.48 9.55 9.55 0 0 0
03/04/2020
9.48
 5,300 8.95 9.63 9.33 0 0 0
01/04/2020
8.95
 10,130 8.51 8.95 8.51 0 0 0
31/03/2020
8.51
 14,050 9.33 9.40 8.51 6,100 0 0.1
30/03/2020
9.33
 1,100 9.55 9.55 9.33 1,100 0 0.0
27/03/2020
9.55
 11,660 9.03 9.70 9.03 9,500 0 0.1
26/03/2020
9.03
 1,520 9.55 9.55 9.03 100 0 0.0
25/03/2020
9.55
 1,410 8.95 9.55 8.58 300 0 0.0
24/03/2020
8.95
 3,900 8.58 8.95 8.58 0 0 0
23/03/2020
8.58
 6,800 9.48 9.48 8.58 0 100 -0.0
20/03/2020
9.48
 3,920 9.03 9.48 8.28 0 800 -0.0
19/03/2020
9.03
 4,300 9.03 9.03 8.73 2,400 1,000 0.0
18/03/2020
9.03
 5,200 9.40 9.40 8.95 1,500 200 0.0
17/03/2020
9.40
 4,710 9.40 9.40 8.66 500 0 0.0
16/03/2020
9.40
 4,400 9.40 9.63 9.40 0 0 0
13/03/2020
9.40
 2,300 9.55 9.55 8.73 0 0 0
12/03/2020
9.55
 6,800 9.78 9.78 9.55 3,100 0 0.0
11/03/2020
9.78
 5,600 10.00 10.00 9.78 0 0 0
10/03/2020
10.00
 18,400 9.70 10.00 9.40 200 0 0.0
09/03/2020
9.70
 5,300 10.00 10.00 9.55 700 0 0.0
06/03/2020
10.00
 14,200 9.70 10.00 9.70 0 0 0
05/03/2020
9.70
 12,800 10.00 10.00 9.70 0 0 0
04/03/2020
10.00
 900 10.15 10.15 9.92 0 0 0
03/03/2020
10.15
 3,600 9.92 10.22 10.15 0 0 0
02/03/2020
9.92
 800 9.70 9.92 9.70 200 0 0.0
28/02/2020
9.70
 5,200 9.78 9.78 9.70 0 0 0
27/02/2020
9.78
 4,700 9.63 9.85 9.63 0 0 0
26/02/2020
9.63
 500 9.78 9.78 9.48 0 0 0
25/02/2020
9.78
 7,200 9.70 10.07 9.70 0 0 0
24/02/2020
9.70
 10,200 10.00 10.00 9.70 0 0 0
21/02/2020
10.00
 9,500 10.07 10.07 10.00 100 0 0.0
20/02/2020
10.07
 815 10.07 10.07 10.07 0 0 0
19/02/2020
10.07
 2,700 10.00 10.07 10.00 0 0 0
18/02/2020
10.00
 4,500 10.15 10.15 10.00 0 0 0
17/02/2020
10.15
 16,800 10.30 10.30 9.92 100 0 0.0
14/02/2020
10.30
 600 10.30 10.30 10.15 0 0 0
13/02/2020
10.30
 14,200 10.67 10.67 10.30 0 0 0
12/02/2020
10.67
 4,690 10.60 10.89 10.60 0 0 0
11/02/2020
10.60
 11,610 10.60 10.67 10.30 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |