CTCP Bia Hà Nội - Hải Dương (had)

12.50
-0.20
(-1.57%)
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
(2026-09-08) 		0.20 1.53% 3,300 0 0
12.70
13.30
12.70
2 tháng
(2026-08-10) 		1.05 8.56% 14,900 -600 0.0
12.16
13.62
12.70
3 tháng
(2026-07-10) 		1.05 8.56% 15,300 -600 0.0
12.16
13.62
12.70
6 tháng
(2026-04-13) 		0.77 6.18% 35,600 -5,200 -0.1
12.16
13.62
12.70
12 tháng
(2025-10-13) 		0.23 1.73% 86,400 -15,900 -0.2
11.89
14.08
12.70
24 tháng
(2024-10-18) 		1.20 9.92% 293,635 -57,700 -0.8
11.25
14.55
12.70
36 tháng
(2023-10-24) 		-0.69 -4.94% 439,535 -90,900 -1.3
10.45
14.55
12.70
60 tháng
(2021-11-03) 		1.62 13.90% 2,255,672 49,900 1.1
9.73
14.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
8.97
 3,800 8.90 8.97 8.52 0 2,000 0.0
02/06/2020
9.09
 8,821 8.97 9.09 8.97 0 2,300 0.0
01/06/2020
8.97
 6,202 8.97 8.97 8.90 0 5,700 -0.1
29/05/2020
8.97
 3,121 8.97 9.16 8.97 0 0 0
28/05/2020
8.97
 4,105 8.97 9.03 8.97 0 0 0
27/05/2020
8.97
 9,703 9.03 9.16 8.97 0 0 0
26/05/2020
8.97
 6,224 9.03 9.03 8.90 0 0 0
25/05/2020
8.90
 1,903 9.16 9.16 8.90 0 0 0
22/05/2020
8.90
 8,309 9.16 9.16 8.90 200 0 0.0
21/05/2020
9.22
 5,001 9.28 9.28 9.09 0 0 0
20/05/2020
9.16
 670 9.09 9.16 9.09 0 0 0
19/05/2020
9.09
 7,002 8.90 9.09 8.84 0 0 0
18/05/2020
9.22
 305 9.22 9.22 9.22 0 0 0
15/05/2020
9.22
 13,233 9.16 9.28 8.97 0 0 0
14/05/2020
8.84
 13,702 8.84 8.97 8.84 0 0 0
13/05/2020
8.90
 2,124 8.97 8.97 8.90 0 0 0
12/05/2020
8.97
 3,000 9.09 9.09 8.97 0 0 0
11/05/2020
9.09
 18,200 9.09 9.16 8.84 0 0 0
08/05/2020
9.09
 9,733 8.59 9.09 8.52 0 0 0
07/05/2020
8.84
 647 8.90 8.90 8.84 0 0 0
06/05/2020
8.90
 3,602 8.90 8.90 8.40 1,000 0 0.0
05/05/2020
8.40
 11,600 9.03 9.03 8.40 0 0 0
04/05/2020
9.28
 2,013 9.28 9.28 9.28 0 0 0
29/04/2020
9.28
 28,489 9.85 9.85 9.03 11,300 0 0.2
28/04/2020
9.98
 12,418 10.10 10.17 9.09 3,200 0 0.0
27/04/2020
10.10
 12,570 10.04 10.10 8.90 100 0 0.0
24/04/2020
9.79
 7,686 9.98 9.98 9.79 2,600 0 0.0
23/04/2020
9.16
 24,260 9.22 9.22 8.40 2,300 3,000 0.0
22/04/2020
8.40
 20,700 8.14 8.46 8.14 0 0 0
21/04/2020
8.21
 7,610 8.21 8.21 7.89 2,600 0 0.0
20/04/2020
8.21
 10,230 8.14 8.21 7.70 0 0 0
17/04/2020
8.14
 8,110 8.14 8.14 8.02 0 0 0
16/04/2020
8.14
 3,700 8.08 8.14 8.02 200 0 0.0
15/04/2020
8.14
 5,258 8.08 8.21 8.08 0 0 0
14/04/2020
8.08
 6,600 7.89 8.08 7.89 0 0 0
13/04/2020
7.77
 7,000 7.89 7.96 7.77 200 0 0.0
10/04/2020
7.83
 1,000 7.83 7.83 7.83 900 0 0.0
09/04/2020
7.83
 13,500 7.89 7.96 7.83 400 0 0.0
08/04/2020
8.14
 180 8.14 8.14 8.14 0 0 0
07/04/2020
7.70
 120 7.70 7.70 7.70 0 0 0
06/04/2020
8.08
 2,410 8.08 8.08 8.08 0 0 0
03/04/2020
8.02
 5,300 7.89 8.14 7.89 0 0 0
01/04/2020
7.58
 10,130 7.32 7.58 7.20 0 0 0
31/03/2020
7.20
 14,050 7.96 7.96 7.20 6,100 0 0.1
30/03/2020
7.89
 1,100 7.89 7.89 7.89 1,100 0 0.0
27/03/2020
8.08
 11,660 7.64 8.21 7.64 9,500 0 0.1
26/03/2020
7.64
 1,520 8.08 8.08 7.64 100 0 0.0
25/03/2020
8.08
 1,410 7.58 8.08 7.26 300 0 0.0
24/03/2020
7.58
 3,900 7.26 7.58 7.26 0 0 0
23/03/2020
7.26
 6,800 7.39 7.39 7.26 0 100 0.0
20/03/2020
8.02
 3,920 7.64 8.02 7.01 0 800 0.0
19/03/2020
7.64
 4,300 7.39 7.64 7.39 2,400 1,000 0.0
18/03/2020
7.64
 5,200 7.58 7.70 7.58 1,500 200 0.0
17/03/2020
7.96
 4,710 7.96 7.96 7.32 500 0 0.0
16/03/2020
7.96
 4,400 8.14 8.14 7.96 0 0 0
13/03/2020
7.96
 2,300 7.39 7.96 7.39 0 0 0
12/03/2020
8.08
 6,800 8.08 8.21 8.08 3,100 0 0.0
11/03/2020
8.27
 5,600 8.46 8.46 8.27 0 0 0
10/03/2020
8.46
 18,400 7.96 8.46 7.96 200 0 0.0
09/03/2020
8.21
 5,300 8.21 8.40 8.08 700 0 0.0
06/03/2020
8.46
 14,200 8.46 8.46 8.21 0 0 0
05/03/2020
8.21
 12,800 8.21 8.46 8.21 0 0 0
04/03/2020
8.46
 900 8.52 8.52 8.40 0 0 0
03/03/2020
8.59
 3,600 8.59 8.65 8.59 0 0 0
02/03/2020
8.40
 800 8.21 8.40 8.21 200 0 0.0
28/02/2020
8.21
 5,200 8.27 8.27 8.21 0 0 0
27/02/2020
8.27
 4,700 8.21 8.33 8.14 0 0 0
26/02/2020
8.14
 500 8.02 8.14 8.02 0 0 0
25/02/2020
8.27
 7,200 8.21 8.52 8.21 0 0 0
24/02/2020
8.21
 10,200 8.46 8.46 8.21 0 0 0
21/02/2020
8.46
 9,500 8.52 8.52 8.46 100 0 0.0
20/02/2020
8.52
 815 8.52 8.52 8.52 0 0 0
19/02/2020
8.52
 2,700 8.52 8.52 8.46 0 0 0
18/02/2020
8.46
 4,500 8.52 8.52 8.46 0 0 0
17/02/2020
8.59
 16,800 8.71 8.71 8.40 100 0 0.0
14/02/2020
8.71
 600 8.71 8.71 8.59 0 0 0
13/02/2020
8.71
 14,200 9.03 9.03 8.71 0 0 0
12/02/2020
9.03
 4,690 9.22 9.22 8.97 0 0 0
11/02/2020
8.97
 11,610 9.03 9.03 8.71 10,000 0 0.1
10/02/2020
8.97
 2,249 8.84 8.97 8.84 0 0 0
07/02/2020
8.84
 2,000 8.97 8.97 8.84 200 0 0.0
06/02/2020
8.97
 8,300 8.90 8.97 8.84 0 0 0
05/02/2020
8.84
 2,149 9.34 9.34 8.84 0 0 0
04/02/2020
8.84
 2,200 8.84 9.16 8.84 0 0 0
03/02/2020
8.71
 9,700 8.84 9.34 8.52 600 0 0.0
31/01/2020
9.47
 17,000 10.10 10.10 8.90 400 0 0.0
30/01/2020
9.22
 3,600 10.10 10.10 9.22 800 0 0.0
22/01/2020
10.10
 13,300 10.42 10.48 10.10 500 0 0.0
21/01/2020
10.42
 9,800 10.67 10.67 10.42 0 0 0
20/01/2020
10.61
 8,400 10.86 10.86 10.61 0 0 0
17/01/2020
10.73
 1,800 10.73 10.86 10.73 0 0 0
16/01/2020
10.73
 2,700 10.80 10.80 10.73 300 0 0.0
15/01/2020
10.73
 2,500 10.54 10.73 10.54 0 0 0
14/01/2020
10.73
 110 10.73 10.73 10.73 0 0 0
13/01/2020
10.73
 10,144 11.43 11.43 10.73 500 0 0.0
10/01/2020
11.49
 9,700 11.68 11.68 11.43 200 0 0.0
09/01/2020
11.68
 3,430 11.55 11.68 11.55 100 0 0.0
08/01/2020
11.55
 7,900 11.93 11.93 11.49 0 0 0
07/01/2020
11.93
 2,388 11.93 11.93 11.87 0 0 0
06/01/2020
11.87
 30 11.87 11.87 11.87 0 0 0

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