CTCP Bia Hà Nội - Hải Dương (had)

15.30
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
(2024-08-21) 		-0.03 -0.19% 22,800 -400 -0.0
14.70
16.07
15.30
2 tháng
(2024-07-22) 		1.37 9.80% 36,500 -900 -0.0
12.73
16.07
15.30
3 tháng
(2024-06-24) 		0.62 4.24% 38,800 -900 -0.0
12.73
16.07
15.30
6 tháng
(2024-03-25) 		-0.49 -3.12% 56,500 -4,700 -0.1
12.73
16.07
15.30
12 tháng
(2023-09-26) 		-0.96 -5.89% 287,400 54,400 1.0
12.73
17.19
15.30
24 tháng
(2022-10-03) 		1.72 12.65% 960,999 108,600 2.0
12.54
17.41
15.30
36 tháng
(2021-10-06) 		1.58 11.53% 2,049,238 125,600 2.2
11.50
17.41
15.30
60 tháng
(2019-10-17) 		2.57 20.18% 6,920,896 235,010 5.3
8.28
18
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
18.64
 3,600 17.02 18.67 16.21 3,000 0 0.2
26/04/2018
17.02
 1,200 17.05 17.05 15.75 200 0 0.0
24/04/2018
17.05
 300 16.88 17.05 16.91 100 0 0.0
23/04/2018
16.88
 900 17.09 17.09 15.61 100 0 0.0
20/04/2018
17.09
 600 17.16 17.19 16.03 100 0 0.0
19/04/2018
17.16
 1,326 17.23 17.26 15.93 100 0 0.0
18/04/2018
17.23
 630 17.83 17.83 16.56 200 0 0.0
17/04/2018
17.83
 0 17.83 17.83 17.83 0 0 0
16/04/2018
17.83
 0 17.83 17.83 17.83 0 0 0
13/04/2018
17.83
 2,700 17.62 17.83 16.21 300 0 0.0
12/04/2018
17.62
 1,700 17.79 17.79 16.56 100 0 0.0
11/04/2018
17.79
 1,300 18.00 18.00 17.09 100 0 0.0
10/04/2018
18.00
 500 18.04 18.04 16.77 100 0 0.0
09/04/2018
18.04
 400 18.11 18.11 18.04 100 0 0.0
06/04/2018
18.11
 800 18.15 18.22 17.44 200 0 0.0
05/04/2018
18.15
 1,700 18.25 18.25 17.26 100 0 0.0
04/04/2018
18.25
 2,750 17.65 18.32 17.26 400 0 0.0
03/04/2018
17.65
 1,300 18.22 18.50 17.62 100 0 0.0
02/04/2018
18.22
 3,600 19.20 20.08 18.22 100 900 -0.0
30/03/2018
19.20
 34,811 17.62 19.38 18.32 0 3,600 -0.2
29/03/2018
17.62
 6,200 16.31 17.93 16.38 4,500 0 0.2
28/03/2018
16.31
 500 16.52 16.56 16.31 300 0 0.0
27/03/2018
16.52
 2,300 16.21 16.52 15.86 200 2,100 -0.1
26/03/2018
16.21
 900 16.21 16.28 16.21 0 900 -0.0
23/03/2018
16.21
 8,500 16.91 16.91 16.21 0 1,000 -0.0
22/03/2018
16.91
 2,611 15.50 16.91 16.21 200 0 0.0
21/03/2018
15.50
 100 15.86 15.86 15.50 0 0 0
20/03/2018
15.86
 100 16.21 16.21 15.86 0 0 0
19/03/2018
16.21
 100 17.09 17.09 16.21 0 0 0
16/03/2018
17.09
 0 17.09 17.09 17.09 0 0 0
15/03/2018
17.09
 100 16.74 17.09 17.09 100 0 0.0
14/03/2018
16.74
 100 16.91 16.91 16.74 0 0 0
13/03/2018
16.91
 300 17.26 17.26 16.21 100 0 0.0
12/03/2018
17.26
 100 17.37 17.37 17.26 100 0 0.0
09/03/2018
17.37
 100 16.21 17.37 17.37 100 0 0.0
08/03/2018
16.21
 200 16.03 16.21 16.21 0 0 0
07/03/2018
16.03
 100 16.17 16.17 16.03 0 0 0
06/03/2018
16.17
 100 16.17 16.17 16.17 0 0 0
05/03/2018
16.17
 200 16.88 16.91 16.17 100 0 0.0
02/03/2018
16.88
 336 16.88 16.88 16.88 300 0 0.0
01/03/2018
16.88
 320 18.22 18.22 16.88 100 0 0.0
28/02/2018
18.22
 1,700 18.32 19.03 18.22 1,700 0 0.1
27/02/2018
18.32
 1,800 16.70 18.32 16.56 1,800 0 0.1
26/02/2018
16.70
 100 16.91 16.91 16.70 100 0 0.0
23/02/2018
16.91
 200 16.52 16.91 16.91 200 0 0.0
22/02/2018
16.52
 100 16.70 16.70 16.52 100 0 0.0
21/02/2018
16.70
 100 16.91 16.91 16.70 100 0 0.0
13/02/2018
16.91
 400 16.88 16.91 15.33 200 200 0.0
12/02/2018
16.88
 100 16.91 16.91 16.88 100 0 0.0
09/02/2018
16.91
 900 16.14 16.91 15.86 700 0 0.0
08/02/2018
16.14
 200 16.56 17.26 16.14 200 0 0.0
07/02/2018
16.56
 500 17.44 17.44 15.86 200 0 0.0
06/02/2018
17.44
 200 16.52 17.44 16.52 200 0 0.0
05/02/2018
16.52
 100 16.77 16.77 16.52 100 0 0.0
02/02/2018
16.77
 300 16.81 16.81 16.77 300 0 0.0
01/02/2018
16.81
 0 16.81 16.81 16.81 0 0 0
31/01/2018
16.81
 1,156 16.56 16.91 16.56 1,100 0 0.1
30/01/2018
16.56
 300 15.78 16.56 16.00 300 0 0.0
29/01/2018
15.78
 100 15.54 15.78 15.78 100 0 0.0
26/01/2018
15.54
 100 17.23 17.23 15.54 0 0 0
25/01/2018
17.23
 700 15.93 17.23 17.23 700 0 0.0
24/01/2018
15.93
 200 15.96 15.96 15.93 100 0 0.0
23/01/2018
15.96
 600 15.82 16.10 14.69 200 0 0.0
22/01/2018
15.82
 700 16.21 16.21 14.62 200 0 0.0
19/01/2018
16.21
 200 14.97 16.21 16.21 200 0 0.0
18/01/2018
14.97
 1,400 16.52 17.62 14.94 300 0 0.0
17/01/2018
16.52
 204 17.62 17.62 16.52 200 0 0.0
16/01/2018
17.62
 110 16.74 17.62 17.62 100 0 0.0
15/01/2018
16.74
 100 15.26 16.74 16.74 100 0 0.0
12/01/2018
15.26
 300 16.88 17.62 15.26 100 200 -0.0
11/01/2018
16.88
 100 17.55 17.55 16.88 100 0 0.0
10/01/2018
17.55
 100 17.55 17.55 17.55 100 0 0.0
09/01/2018
17.55
 100 17.58 17.58 17.55 100 0 0.0
08/01/2018
17.58
 100 17.93 17.93 17.58 100 0 0.0
05/01/2018
17.93
 100 18.15 18.15 17.93 100 0 0.0
04/01/2018
18.15
 0 18.15 18.15 18.15 0 0 0
03/01/2018
18.15
 600 17.62 18.67 15.86 200 0 0.0
02/01/2018
17.62
 205 16.91 17.62 17.26 200 0 0.0
29/12/2017
16.91
 200 15.68 16.91 15.68 200 0 0.0
28/12/2017
15.68
 2,000 15.08 15.68 15.68 2,000 0 0.1
27/12/2017
15.08
 0 15.08 15.08 15.08 0 0 0
26/12/2017
15.08
 115 15.26 15.26 15.08 100 0 0.0
25/12/2017
15.26
 200 15.04 15.26 15.26 200 0 0.0
22/12/2017
15.04
 200 15.04 15.04 15.04 200 0 0.0
21/12/2017
15.04
 100 15.12 15.12 15.04 100 0 0.0
20/12/2017
15.12
 100 15.43 15.43 15.12 100 0 0.0
19/12/2017
15.43
 200 14.87 15.43 15.43 200 0 0.0
18/12/2017
14.87
 400 14.69 15.12 14.87 400 0 0.0
15/12/2017
14.69
 0 14.69 14.69 14.69 0 0 0
14/12/2017
14.69
 100 14.76 14.76 14.69 100 0 0.0
13/12/2017
14.76
 400 15.04 15.04 13.74 100 0 0.0
12/12/2017
15.04
 200 14.62 15.04 15.04 200 0 0.0
11/12/2017
14.62
 100 14.69 14.69 14.62 100 0 0.0
08/12/2017
14.69
 745 15.40 15.40 14.30 400 0 0.0
07/12/2017
15.40
 300 15.08 15.40 14.27 200 0 0.0
06/12/2017
15.08
 190 15.47 15.47 15.08 100 0 0.0
05/12/2017
15.47
 615 14.97 15.50 15.47 600 0 0.0
04/12/2017
14.97
 1,220 15.43 15.43 14.09 200 0 0.0
01/12/2017
15.43
 1,800 15.50 15.82 14.13 800 0 0.0
30/11/2017
15.50
 1,800 14.73 15.86 14.80 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |