CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-19) 		1.05 8.56% 13,700 -600 0.0
12.16
13.62
13.30
2 tháng
(2026-07-20) 		1.05 8.56% 14,100 -600 0.0
12.16
13.62
13.30
3 tháng
(2026-06-22) 		1.05 8.56% 20,400 -2,100 0.0
12.16
13.62
13.30
6 tháng
(2026-03-23) 		-0.05 -0.36% 45,800 -11,400 -0.2
12.16
13.71
13.30
12 tháng
(2025-09-23) 		0.96 7.75% 93,200 -15,900 -0.2
11.89
14.08
13.30
24 tháng
(2024-09-30) 		0.61 4.79% 292,936 -57,700 -0.8
11.25
15.36
13.30
36 tháng
(2023-10-04) 		-0.46 -3.32% 526,245 -86,100 -1.2
10.45
15.36
13.30
60 tháng
(2021-10-14) 		1.62 13.90% 2,386,382 54,500 1.2
9.73
15.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
11.26
 2,200 11.40 11.40 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 11.54 11.54 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 11.47 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 11.68 11.68 11.54 0 0 0
12/01/2022
11.68
 1,800 11.75 11.75 11.47 0 600 0.0
11/01/2022
11.75
 3,900 11.75 11.75 11.54 0 0 0
10/01/2022
11.75
 12,000 11.82 11.82 11.47 0 4,400 -0.1
07/01/2022
11.82
 11,200 11.82 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 11.82 11.89 11.68 0 0 0
04/01/2022
11.82
 2,200 12.02 12.02 11.82 0 100 0.0
31/12/2021
12.02
 2,200 12.16 12.16 12.02 0 0 0
30/12/2021
12.16
 100 12.16 12.16 12.16 0 0 0
29/12/2021
12.16
 400 11.47 12.16 11.61 0 0 0
28/12/2021
11.47
 29,100 11.95 11.95 11.47 1,000 0 0.0
27/12/2021
11.95
 2,500 12.09 12.09 11.95 0 0 0
24/12/2021
12.09
 2,300 12.16 12.16 12.09 0 0 0
23/12/2021
12.16
 600 12.16 12.16 11.61 0 0 0
22/12/2021
12.16
 6,318 12.02 12.51 12.16 4,500 0 0.1
21/12/2021
12.02
 6,100 11.82 12.02 11.89 500 0 0.0
20/12/2021
11.82
 5,705 11.95 12.09 11.12 0 0 0
17/12/2021
11.95
 400 11.95 11.95 11.95 0 0 0
16/12/2021
11.95
 100 11.95 11.95 11.95 0 0 0
15/12/2021
11.95
 1,500 12.02 12.02 11.95 0 0 0
14/12/2021
12.02
 1,000 12.16 12.16 12.02 0 0 0
13/12/2021
12.16
 6,310 11.95 12.16 11.89 1,500 0 0.0
10/12/2021
11.95
 7,900 11.95 11.95 11.82 0 0 0
09/12/2021
11.95
 7,200 11.89 11.95 11.82 0 0 0
08/12/2021
11.89
 8,000 11.89 11.95 11.82 0 0 0
07/12/2021
11.89
 18,704 11.82 11.89 11.82 0 0 0
06/12/2021
11.82
 19,820 11.75 11.95 11.68 0 11,500 -0.2
03/12/2021
11.75
 7,500 12.02 12.02 11.75 300 4,000 -0.1
02/12/2021
12.02
 14,700 11.82 12.02 11.82 0 0 0
01/12/2021
11.82
 6,000 11.75 11.82 11.68 0 0 0
30/11/2021
11.75
 12,900 11.95 11.95 11.68 1,000 0 0.0
29/11/2021
11.95
 8,100 11.95 12.16 11.47 0 6,000 -0.1
26/11/2021
11.95
 300 12.16 12.16 11.95 0 0 0
25/11/2021
12.16
 2,220 11.89 12.16 11.89 0 0 0
24/11/2021
11.89
 5,600 12.37 12.37 11.89 0 0 0
23/11/2021
12.37
 1,609 12.30 12.37 11.75 0 0 0
22/11/2021
12.30
 13,900 12.30 12.51 12.30 500 0 0.0
19/11/2021
12.30
 17,814 12.30 12.37 11.95 0 0 0
18/11/2021
12.30
 23,300 12.30 12.30 12.02 0 0 0
17/11/2021
12.30
 5,810 12.37 12.44 12.23 300 0 0.0
16/11/2021
12.37
 4,700 12.23 12.37 12.23 0 0 0
15/11/2021
12.23
 12,400 12.16 12.30 12.23 0 0 0
12/11/2021
12.16
 3,900 12.09 12.16 12.02 200 0 0.0
11/11/2021
12.09
 21,105 11.95 12.09 11.95 0 2,200 0.0
10/11/2021
11.95
 4,400 11.95 12.02 11.95 0 0 0
09/11/2021
11.95
 18,768 11.89 11.95 11.82 0 0 0
08/11/2021
11.89
 11,400 11.95 12.02 11.82 0 2,000 0.0
05/11/2021
11.95
 9,000 11.89 11.95 11.82 0 0 0
04/11/2021
11.89
 2,800 11.68 11.89 11.75 0 0 0
03/11/2021
11.68
 19,801 11.75 11.89 11.68 0 0 0
02/11/2021
11.75
 8,135 11.82 11.82 11.61 1,700 0 0.0
01/11/2021
11.82
 15,500 11.68 11.82 11.54 500 0 0.0
29/10/2021
11.68
 900 11.75 11.75 11.68 0 0 0
28/10/2021
11.75
 8,400 11.68 11.75 11.68 0 0 0
27/10/2021
11.68
 24,000 11.75 11.75 11.54 0 0 0
26/10/2021
11.75
 15,700 11.89 11.89 11.54 600 0 0.0
25/10/2021
11.89
 4,404 11.54 11.89 11.54 0 0 0
22/10/2021
11.54
 14,647 11.54 11.82 11.54 500 0 0.0
21/10/2021
11.54
 11,300 11.54 11.54 11.47 1,000 0 0.0
20/10/2021
11.54
 12,200 11.54 11.61 11.54 0 0 0
19/10/2021
11.54
 10 11.54 11.54 11.54 0 0 0
18/10/2021
11.54
 2,109 11.47 11.54 11.47 0 0 0
15/10/2021
11.47
 5,500 11.68 11.68 11.47 200 0 0.0
14/10/2021
11.68
 2,000 11.68 11.89 11.61 0 0 0
13/10/2021
11.68
 12,300 11.75 11.82 11.68 400 0 0.0
12/10/2021
11.75
 11,900 11.89 12.02 11.68 1,000 0 0.0
11/10/2021
11.89
 30,600 11.75 11.89 11.82 0 0 0
08/10/2021
11.75
 21,400 11.75 11.75 11.47 0 0 0
07/10/2021
11.75
 2,500 11.61 11.75 11.40 1,000 0 0.0
06/10/2021
11.61
 1,129 11.54 11.61 11.33 0 0 0
05/10/2021
11.54
 2,502 11.54 11.75 11.54 0 0 0
04/10/2021
11.54
 3,017 11.75 11.75 11.47 0 0 0
01/10/2021
11.75
 1,000 11.82 11.82 11.75 75,900 75,900 0
30/09/2021
11.82
 2,400 11.68 11.82 11.54 0 0 0
29/09/2021
11.68
 103 11.68 11.68 11.68 0 0 0
28/09/2021
11.68
 1,310 11.33 11.68 11.19 0 0 0
27/09/2021
11.33
 9,600 11.75 11.75 11.33 0 0 0
24/09/2021
11.75
 9,516 11.68 11.75 11.54 0 0 0
23/09/2021
11.68
 1,004 11.68 11.68 11.68 0 0 0
22/09/2021
11.68
 29,804 11.95 12.16 11.61 200 0 0.0
21/09/2021
11.95
 7,000 11.61 11.95 11.47 0 0 0
20/09/2021
11.61
 8,800 11.68 11.95 11.61 0 0 0
17/09/2021
11.68
 10,200 11.68 11.68 11.54 100 0 0.0
16/09/2021
11.68
 1,900 12.23 12.23 11.47 0 0 0
15/09/2021
12.23
 7,000 12.16 12.23 12.23 0 0 0
14/09/2021
12.16
 7,678 11.75 12.72 12.16 1,000 0 0.0
13/09/2021
11.75
 10,100 11.40 11.75 11.47 0 0 0
10/09/2021
11.40
 0 11.40 11.40 11.40 0 0 0
09/09/2021
11.40
 2,900 11.54 11.54 11.40 0 0 0

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