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)
21/11/2014
12.04
 0 12.04 12.04 12.04 0 0 0
20/11/2014
12.04
 2,300 11.32 12.04 11.46 2,300 0 0.1
19/11/2014
11.32
 300 11.03 12.13 11.32 100 0 0.0
18/11/2014
11.03
 1,000 11.05 11.05 11.00 0 0 0
17/11/2014
11.05
 0 11.05 11.05 11.05 0 0 0
14/11/2014
11.05
 600 10.88 11.05 10.74 100 0 0.0
13/11/2014
10.88
 0 10.88 10.88 10.88 0 0 0
12/11/2014
10.88
 0 10.88 10.88 10.88 0 0 0
11/11/2014
10.88
 500 11.23 11.75 10.88 200 0 0.0
10/11/2014
11.23
 0 11.23 11.23 11.23 0 0 0
07/11/2014
11.23
 0 11.23 11.23 11.23 0 0 0
06/11/2014
11.23
 1,100 11.23 11.23 10.65 500 0 0.0
05/11/2014
11.23
 2,100 11.29 11.29 10.59 1,100 0 0.0
04/11/2014
11.29
 1,100 11.55 11.55 10.65 1,100 0 0.0
03/11/2014
11.55
 0 11.55 11.55 11.55 0 0 0
31/10/2014
11.55
 2,400 11.43 12.48 10.59 1,900 0 0.1
30/10/2014
11.43
 0 11.43 11.43 11.43 0 0 0
29/10/2014
11.43
 1,100 11.29 11.43 10.59 100 0 0.0
28/10/2014
11.29
 0 11.29 11.29 11.29 1,600 0 0.0
27/10/2014
11.29
 1,700 11.46 11.46 10.33 1,600 0 0.1
24/10/2014
11.46
 200 12.19 12.19 11.46 0 0 0
23/10/2014
12.19
 0 12.19 12.19 12.19 0 0 0
22/10/2014
12.19
 2,100 11.32 12.19 11.26 1,100 0 0.0
21/10/2014
11.32
 0 11.32 11.32 11.32 0 0 0
20/10/2014
11.32
 300 11.32 11.32 11.32 0 0 0
17/10/2014
11.32
 0 11.32 11.32 11.32 100 0 0.0
16/10/2014
11.32
 100 10.45 11.32 11.32 100 0 0.0
15/10/2014
10.45
 600 10.45 10.45 10.45 0 600 -0.0
14/10/2014
10.45
 500 11.03 11.03 10.45 0 0 0
13/10/2014
11.03
 0 11.03 11.03 11.03 0 0 0
10/10/2014
11.03
 0 11.03 11.03 11.03 0 0 0
09/10/2014
11.03
 0 11.03 11.03 11.03 0 0 0
08/10/2014
11.03
 1,000 11.26 11.26 11.03 1,000 0 0.0
07/10/2014
11.26
 1,500 11.26 11.26 11.26 1,500 0 0.1
06/10/2014
11.26
 0 11.26 11.26 11.26 0 0 0
03/10/2014
11.26
 0 11.26 11.26 11.26 0 0 0
02/10/2014
11.26
 0 11.26 11.26 11.26 0 0 0
01/10/2014
11.26
 1,100 11.00 11.26 11.00 1,100 0 0.0
30/09/2014
11.00
 100 10.65 11.00 11.00 100 0 0.0
29/09/2014
10.65
 1,000 10.65 10.65 10.65 1,000 1,000 0
26/09/2014
10.65
 500 10.65 10.65 10.65 500 0 0.0
25/09/2014
10.65
 200 10.65 10.65 10.65 0 0 0
24/09/2014
10.65
 100 10.94 10.94 10.65 0 0 0
23/09/2014
10.94
 0 10.94 10.94 10.94 0 0 0
22/09/2014
10.94
 6,000 10.97 10.97 10.45 1,000 1,000 0
19/09/2014
10.97
 1,300 11.37 11.37 10.97 1,000 0 0.0
18/09/2014
11.37
 0 11.37 11.37 11.37 0 0 0
17/09/2014
11.37
 0 11.37 11.37 11.37 0 0 0
16/09/2014
11.37
 7,000 11.37 11.37 10.91 1,000 600 0.0
15/09/2014
11.37
 1,000 11.43 11.43 11.37 1,000 1,000 0
12/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
11/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
10/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
09/09/2014
11.43
 3,900 11.43 11.43 10.45 1,100 0 0.0
08/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
05/09/2014
11.43
 1,500 11.43 11.43 11.43 1,500 0 0.1
04/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
03/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
29/08/2014
11.43
 3,100 11.03 11.43 11.03 3,100 0 0.1
28/08/2014
11.03
 1,000 11.90 11.90 11.03 0 0 0
27/08/2014
11.90
 0 11.90 11.90 11.90 0 0 0
26/08/2014
11.90
 0 11.90 11.90 11.90 0 0 0
25/08/2014
11.90
 1,000 11.90 11.90 11.90 1,000 0 0.0
22/08/2014
11.90
 0 11.90 11.90 11.90 2,000 0 0.1
21/08/2014
11.90
 2,000 11.90 11.90 11.87 2,000 0 0.1
20/08/2014
11.90
 1,100 11.32 11.90 11.32 1,100 0 0.0
19/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
18/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
15/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
14/08/2014
11.32
 1,000 11.32 11.32 11.32 3,300 1,800 0.1
13/08/2014
11.32
 3,300 11.32 11.32 11.29 3,300 1,800 0.1
12/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
11/08/2014
11.32
 1,000 11.32 11.32 11.32 1,000 1,000 0
08/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
07/08/2014
11.32
 3,000 11.32 11.32 11.32 3,000 1,700 0.1
06/08/2014
11.32
 500 11.32 11.32 11.32 0 0 0
05/08/2014
11.32
 1,900 11.52 11.52 11.32 1,900 1,900 0
04/08/2014
11.52
 0 11.52 11.52 11.52 0 0 0
01/08/2014
11.52
 0 11.52 11.52 11.52 0 0 0
31/07/2014
11.52
 200 11.32 11.52 11.52 200 0 0.0
30/07/2014
11.32
 0 11.32 11.32 11.32 0 0 0
29/07/2014
11.32
 0 11.32 11.32 11.32 0 0 0
28/07/2014
11.32
 1,000 11.32 11.32 11.32 1,000 1,000 0
25/07/2014
11.32
 3,100 11.61 11.61 11.32 3,000 3,000 0
24/07/2014
11.61
 0 11.61 11.61 11.61 0 0 0
23/07/2014
11.61
 4,000 11.32 11.61 11.58 4,000 1,700 0.1
22/07/2014
11.32
 100 11.32 11.32 11.32 0 0 0
21/07/2014
11.32
 1,000 11.32 11.32 11.32 1,000 1,000 0
18/07/2014
11.32
 100 10.45 11.32 11.32 100 0 0.0
17/07/2014
10.45
 500 11.46 11.46 10.45 200 0 0.0
16/07/2014
11.46
 0 11.46 11.46 11.46 0 0 0
15/07/2014
11.46
 100 11.69 11.69 11.46 0 0 0
14/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0
11/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0
10/07/2014
11.69
 300 11.72 11.72 10.56 100 0 0.0
09/07/2014
11.72
 2,400 11.81 11.81 10.65 1,300 700 0.0
08/07/2014
11.81
 0 11.81 11.81 11.81 0 0 0
07/07/2014
11.81
 1,300 11.84 11.84 10.74 100 0 0.0
04/07/2014
11.84
 1,200 11.69 11.84 10.53 200 0 0.0
03/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |