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)
23/04/2019
12.23
 200 12.53 12.53 12.23 0 0 0
22/04/2019
12.53
 7,500 12.58 12.58 12.01 2,000 0 0.1
19/04/2019
12.58
 921 12.14 12.62 12.49 0 0 0
18/04/2019
12.14
 1,800 12.05 12.62 12.14 0 0 0
17/04/2019
12.05
 1,100 12.05 12.75 12.05 0 0 0
16/04/2019
12.05
 1,200 11.96 12.44 12.05 0 0 0
12/04/2019
11.96
 1,100 12.84 12.84 11.96 0 0 0
11/04/2019
12.84
 3,000 12.84 12.84 12.79 0 0 0
10/04/2019
12.84
 2,100 12.84 12.84 12.66 0 0 0
09/04/2019
12.84
 100 12.01 12.84 12.84 0 0 0
08/04/2019
12.01
 5,000 12.66 13.10 11.79 0 2,000 -0.1
05/04/2019
12.66
 2,029 11.53 12.66 11.92 0 0 0
04/04/2019
11.53
 1,100 11.44 11.53 11.44 0 0 0
03/04/2019
11.44
 4,800 11.70 11.70 11.35 0 2,000 -0.1
02/04/2019
11.70
 7,002 11.92 12.01 11.62 1,500 6,000 -0.1
01/04/2019
11.92
 8,000 13.23 13.93 11.92 0 300 -0.0
29/03/2019
13.23
 11,800 13.10 13.54 11.79 0 9,700 -0.3
28/03/2019
13.10
 2,700 13.97 13.97 12.71 0 0 0
27/03/2019
13.97
 100 12.84 13.97 13.97 0 0 0
26/03/2019
12.84
 21,640 14.15 14.15 12.75 1,400 3,000 -0.1
25/03/2019
14.15
 14,620 14.19 14.19 12.79 0 8,900 -0.3
22/03/2019
14.19
 16,830 12.97 14.23 11.79 0 3,000 -0.1
21/03/2019
12.97
 3,900 14.32 14.32 12.93 200 0 0.0
20/03/2019
14.32
 3,509 14.32 14.32 13.01 0 0 0
19/03/2019
14.32
 13,301 14.32 14.32 13.54 0 1,300 -0.0
18/03/2019
14.32
 9,440 13.67 14.41 13.58 700 2,000 -0.0
15/03/2019
13.67
 18,800 13.49 14.76 13.49 200 2,400 -0.1
14/03/2019
13.49
 22,000 12.62 13.49 12.49 0 6,000 -0.2
13/03/2019
12.62
 11,700 11.48 12.62 11.75 600 1,500 -0.0
12/03/2019
11.48
 2,200 11.13 11.48 11.35 0 0 0
11/03/2019
11.13
 3,600 11.09 11.13 11.09 2,000 0 0.1
08/03/2019
11.09
 1,300 11.13 11.13 11.09 0 0 0
07/03/2019
11.13
 2,600 10.70 11.70 10.92 0 0 0
06/03/2019
10.70
 7,300 10.44 10.70 10.48 0 0 0
05/03/2019
10.44
 6,000 10.39 10.70 10.39 0 0 0
04/03/2019
10.39
 1,000 10.39 10.39 10.39 0 0 0
01/03/2019
10.39
 800 10.39 10.39 10.39 0 0 0
28/02/2019
10.39
 3,207 9.91 10.87 9.91 0 0 0
27/02/2019
9.91
 2,800 9.91 9.96 9.48 0 0 0
26/02/2019
9.91
 1,000 9.74 9.96 9.69 100 0 0.0
25/02/2019
9.74
 3,400 9.82 9.96 9.69 800 0 0.0
22/02/2019
9.82
 1,800 9.74 9.82 9.61 0 0 0
21/02/2019
9.74
 800 9.96 9.96 9.74 0 0 0
20/02/2019
9.96
 2,000 9.91 9.96 9.91 0 0 0
19/02/2019
9.91
 407 9.87 9.91 9.87 0 0 0
18/02/2019
9.87
 6,200 9.91 9.91 9.61 0 0 0
15/02/2019
9.91
 800 9.96 9.96 9.30 0 0 0
14/02/2019
9.96
 200 9.96 9.96 9.96 0 0 0
13/02/2019
9.96
 4,400 9.96 9.96 9.96 0 0 0
12/02/2019
9.96
 1,800 9.82 10.04 9.87 0 0 0
11/02/2019
9.82
 0 9.82 9.82 9.82 0 0 0
01/02/2019
9.82
 100 9.61 9.82 9.82 0 0 0
31/01/2019
9.61
 0 9.61 9.61 9.61 0 0 0
30/01/2019
9.61
 0 9.61 9.61 9.61 0 0 0
29/01/2019
9.61
 400 9.61 9.61 9.61 0 0 0
28/01/2019
9.61
 1,100 9.82 9.82 9.61 0 0 0
25/01/2019
9.82
 3,800 9.61 9.82 9.61 0 1,900 -0.0
24/01/2019
9.61
 1,000 9.61 9.61 9.61 0 0 0
23/01/2019
9.61
 1,800 9.65 9.65 9.39 0 0 0
22/01/2019
9.65
 3,400 9.82 9.82 9.61 0 0 0
21/01/2019
9.82
 2,300 10.04 10.04 9.82 0 0 0
18/01/2019
10.04
 1,100 10.04 10.04 10.04 0 0 0
17/01/2019
10.04
 5,300 9.61 10.04 9.61 0 0 0
16/01/2019
9.61
 1,700 9.61 9.82 9.61 0 0 0
15/01/2019
9.61
 300 9.82 9.82 9.61 0 0 0
14/01/2019
9.82
 600 9.74 9.82 9.21 0 300 -0.0
11/01/2019
9.74
 1,040 9.78 9.78 9.61 0 200 -0.0
10/01/2019
9.78
 270 9.78 9.78 9.78 0 0 0
09/01/2019
9.78
 600 9.65 10.00 9.78 0 0 0
08/01/2019
9.65
 0 9.65 9.65 9.65 0 0 0
07/01/2019
9.65
 5,610 10.04 10.04 9.61 0 2,000 -0.0
04/01/2019
10.04
 1,300 10.04 10.04 9.91 0 0 0
03/01/2019
10.04
 7,010 10.04 10.04 10.04 0 0 0
02/01/2019
10.04
 8,100 10.52 10.52 9.91 0 0 0
28/12/2018
10.52
 700 10.92 10.96 10.48 0 0 0
27/12/2018
10.92
 1,800 10.74 10.92 10.92 0 0 0
26/12/2018
10.74
 500 10.83 10.92 10.48 0 0 0
25/12/2018
10.83
 2,100 10.92 10.92 10.61 0 0 0
24/12/2018
10.92
 1,100 11.27 11.27 10.92 0 0 0
21/12/2018
11.27
 400 11.27 11.27 11.27 0 0 0
20/12/2018
11.27
 0 11.27 11.27 11.27 0 0 0
19/12/2018
11.27
 3,500 11.35 11.35 11.22 0 0 0
18/12/2018
11.35
 6,800 11.40 11.70 11.27 0 0 0
17/12/2018
11.40
 500 11.75 11.75 11.40 0 500 -0.0
14/12/2018
11.75
 1,100 11.79 11.79 11.75 0 900 -0.0
13/12/2018
11.79
 2,700 11.83 11.96 11.75 0 1,600 -0.0
12/12/2018
11.83
 7,400 12.01 12.01 11.79 0 0 0
11/12/2018
12.01
 0 12.01 12.01 12.01 0 0 0
10/12/2018
12.01
 1,300 11.79 12.01 11.79 0 0 0
07/12/2018
11.79
 5,100 11.83 11.83 11.79 0 0 0
06/12/2018
11.83
 1,200 11.96 11.96 11.79 0 0 0
05/12/2018
11.96
 700 12.10 12.10 11.88 0 0 0
04/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
03/12/2018
12.10
 3,100 12.18 12.18 11.96 100 0 0.0
30/11/2018
12.18
 2,420 12.18 12.23 11.79 0 0 0
29/11/2018
12.18
 615 11.70 12.18 11.79 0 0 0
28/11/2018
11.70
 4,600 12.23 12.23 11.44 0 0 0
27/11/2018
12.23
 700 12.27 12.27 12.23 0 0 0
26/11/2018
12.27
 125 12.27 12.27 12.27 0 0 0
23/11/2018
12.27
 1,000 12.27 12.27 11.79 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |