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)
14/04/2021
12.47
 2,404 12.34 12.47 12.21 0 0 0
13/04/2021
12.34
 1,900 12.54 12.54 12.34 0 0 0
12/04/2021
12.54
 9,751 12.47 12.54 12.28 0 0 0
09/04/2021
12.47
 5,404 12.47 12.54 12.47 1,000 0 0.0
08/04/2021
12.47
 2,200 12.41 12.47 12.41 1,000 0 0.0
07/04/2021
12.41
 2,500 12.47 12.47 12.34 0 0 0
06/04/2021
12.47
 4,300 12.47 12.47 12.47 0 0 0
05/04/2021
12.47
 7,720 12.47 12.73 12.21 0 0 0
02/04/2021
12.47
 5,500 12.34 12.80 12.34 0 0 0
01/04/2021
12.34
 9,100 12.21 12.34 12.28 0 0 0
31/03/2021
12.21
 3,400 12.14 12.21 12.08 200 0 0.0
30/03/2021
12.14
 11,700 12.14 12.14 12.14 500 0 0.0
29/03/2021
12.14
 18,500 12.14 12.21 12.14 0 0 0
26/03/2021
12.14
 6,400 12.60 12.60 11.82 0 0 0
25/03/2021
12.60
 35,120 12.67 12.67 11.68 0 0 0
24/03/2021
12.67
 26,800 12.54 12.73 11.95 0 0 0
23/03/2021
12.54
 12,000 12.67 12.67 12.54 0 0 0
22/03/2021
12.67
 2,463 12.67 12.73 12.67 0 0 0
19/03/2021
12.67
 13,305 12.67 12.80 12.67 300 0 0.0
18/03/2021
12.67
 13,700 12.73 12.73 12.67 0 0 0
17/03/2021
12.73
 11,800 12.73 12.73 12.73 0 0 0
16/03/2021
12.73
 9,030 12.73 12.73 12.54 200 0 0.0
15/03/2021
12.73
 2,200 12.73 12.80 12.73 200 0 0.0
12/03/2021
12.73
 6,300 12.80 12.87 12.73 0 0 0
11/03/2021
12.80
 6,920 12.80 12.80 12.80 0 0 0
10/03/2021
12.80
 7,200 12.80 12.80 12.80 0 0 0
09/03/2021
12.80
 13,100 12.80 12.80 12.67 0 300 0.0
08/03/2021
12.80
 17,800 12.80 13.13 12.80 0 300 0.0
05/03/2021
12.80
 8,600 12.80 12.80 12.60 500 0 0.0
04/03/2021
12.80
 14,300 12.93 12.93 12.80 500 0 0.0
03/03/2021
12.93
 15,200 12.80 12.93 12.60 2,600 0 0.1
02/03/2021
12.80
 1,700 13.19 13.65 12.80 0 0 0
01/03/2021
13.19
 2,800 12.67 13.26 13.19 0 0 0
26/02/2021
12.67
 2,800 12.60 12.80 12.60 0 1,600 0.0
25/02/2021
12.60
 0 12.60 12.60 12.60 0 0 0
24/02/2021
12.60
 8,100 12.80 12.80 12.60 0 0 0
23/02/2021
12.80
 0 12.80 12.80 12.80 0 0 0
22/02/2021
12.80
 100 12.60 12.80 12.80 0 0 0
19/02/2021
12.60
 1,000 12.80 12.80 12.60 0 0 0
18/02/2021
12.80
 18,300 12.80 12.80 12.47 5,000 0 0.1
17/02/2021
12.80
 2,900 12.73 12.80 12.54 0 500 0.0
09/02/2021
12.73
 800 12.47 12.73 12.28 0 0 0
08/02/2021
12.47
 17,380 12.28 12.87 12.21 0 0 0
05/02/2021
12.28
 3,800 13.00 13.00 12.28 0 1,900 0.0
04/02/2021
13.00
 0 13.00 13.00 13.00 0 0 0
03/02/2021
13.00
 2,100 12.80 13.13 12.21 0 0 0
02/02/2021
12.80
 6,300 12.87 12.87 11.88 0 0 0
01/02/2021
12.87
 400 12.54 13.06 12.60 0 0 0
29/01/2021
12.54
 2,800 11.55 12.54 10.50 0 0 0
28/01/2021
11.55
 9,500 12.73 12.73 11.55 0 3,000 -0.1
27/01/2021
12.73
 12,700 12.80 12.80 11.82 0 0 0
26/01/2021
12.80
 8,435 12.87 12.87 12.80 800 1,700 0.0
25/01/2021
12.87
 25,810 13.46 13.46 12.67 0 0 0
22/01/2021
13.46
 26,800 13.72 13.72 13.39 0 0 0
21/01/2021
13.72
 9,410 13.65 13.79 13.65 500 0 0.0
20/01/2021
13.65
 52,100 13.79 13.79 13.26 0 600 0.0
19/01/2021
13.79
 70,060 14.84 14.97 13.39 0 0 0
18/01/2021
14.84
 10,410 14.97 14.97 14.77 0 0 0
15/01/2021
14.97
 4,700 14.77 15.03 14.77 0 0 0
14/01/2021
14.77
 12,142 14.90 14.90 14.77 0 0 0
13/01/2021
14.90
 6,300 14.90 14.90 14.77 0 0 0
12/01/2021
14.90
 14,300 14.90 15.23 14.77 0 0 0
11/01/2021
14.90
 15,000 15.23 15.30 14.90 0 1,000 0.0
08/01/2021
15.23
 38,863 15.10 15.43 15.03 400 10,900 -0.2
07/01/2021
15.10
 10,600 14.97 15.10 14.70 0 3,400 -0.1
06/01/2021
14.97
 27,380 14.97 15.03 14.97 0 0 0
05/01/2021
14.97
 5,050 14.97 15.03 14.44 0 2,800 -0.1
04/01/2021
14.97
 28,000 14.97 14.97 14.24 0 0 0
31/12/2020
14.97
 3,000 15.23 15.23 14.57 0 0 0
30/12/2020
15.23
 9,913 14.44 15.43 14.64 0 0 0
29/12/2020
14.44
 63,500 13.65 14.44 13.72 0 0 0
28/12/2020
13.65
 15,720 13.19 13.72 13.13 0 0 0
25/12/2020
13.19
 13,196 13.13 13.19 13.06 0 0 0
24/12/2020
13.13
 12,041 13.26 13.26 12.28 0 0 0
23/12/2020
13.26
 28,360 12.67 13.79 12.67 0 0 0
22/12/2020
12.67
 10,840 12.47 12.73 12.47 2,000 0 0.0
21/12/2020
12.47
 14,204 12.47 12.47 12.14 0 1,300 0.0
18/12/2020
12.47
 49,735 12.21 12.47 12.21 31,500 0 0.6
17/12/2020
12.21
 50,848 11.68 12.21 11.68 0 0 0
16/12/2020
11.68
 14,700 11.55 12.01 11.55 0 0 0
15/12/2020
11.55
 10,300 11.55 11.62 11.49 0 0 0
14/12/2020
11.55
 5,215 11.42 11.55 11.49 0 0 0
11/12/2020
11.42
 11,320 11.36 11.42 10.90 0 0 0
10/12/2020
11.36
 1,012 11.36 11.36 11.36 0 0 0
09/12/2020
11.36
 10,730 11.62 11.62 11.36 0 0 0
08/12/2020
11.62
 4,440 11.62 11.68 11.29 200 0 0.0
07/12/2020
11.62
 8,090 11.49 11.62 10.50 1,100 1,100 0.0
04/12/2020
11.49
 23,929 11.68 11.68 10.77 0 0 0
03/12/2020
11.68
 13,500 11.82 11.82 11.16 600 0 0.0
02/12/2020
11.82
 20,600 11.75 11.82 11.75 10,000 0 0.2
01/12/2020
11.75
 32,210 10.90 11.82 10.90 0 3,800 -0.1
30/11/2020
10.90
 21,120 10.57 10.90 10.57 0 3,200 -0.1
27/11/2020
10.57
 3,500 10.57 10.63 10.57 0 1,000 0.0
26/11/2020
10.57
 26,200 10.37 10.63 10.37 1,000 10,900 -0.2
25/11/2020
10.37
 17,800 10.50 10.57 10.37 0 5,100 -0.1
24/11/2020
10.50
 13,200 10.31 10.50 10.24 0 4,700 -0.1
23/11/2020
10.31
 9,700 10.37 10.37 10.24 0 300 0.0
20/11/2020
10.37
 4,500 10.31 10.37 10.31 0 1,000 0.0
19/11/2020
10.31
 15,702 10.24 10.31 10.24 0 6,000 -0.1
18/11/2020
10.24
 6,650 10.24 10.24 10.17 0 0 0

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