CTCP Bia Hà Nội - Hải Dương (had)

16.50
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
(2024-10-23) 		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)
01/07/2022
11.91
 0 11.91 11.91 11.91 0 0 0
30/06/2022
11.91
 1,709 12.08 12.08 11.58 0 0 0
29/06/2022
12.08
 100 12.16 12.16 12.08 0 0 0
28/06/2022
12.16
 100 12.16 12.16 12.16 0 0 0
27/06/2022
12.16
 0 12.16 12.16 12.16 0 0 0
24/06/2022
12.16
 409 12.16 12.16 12.16 0 0 0
23/06/2022
12.16
 19 12.16 12.16 12.16 0 0 0
22/06/2022
12.16
 700 12.24 12.24 11.25 0 0 0
21/06/2022
12.24
 600 11.99 12.24 12.24 0 0 0
20/06/2022
11.99
 9 11.99 11.99 11.99 0 0 0
17/06/2022
11.99
 2,000 12.32 12.32 11.50 0 0 0
16/06/2022
12.32
 0 12.32 12.32 12.32 0 0 0
15/06/2022
12.32
 0 12.32 12.32 12.32 0 0 0
14/06/2022
12.32
 1,319 11.66 12.32 12.16 0 0 0
13/06/2022
11.66
 100 12.16 12.16 11.66 0 0 0
10/06/2022
12.16
 10,700 12.16 12.16 11.99 0 0 0
09/06/2022
12.16
 0 12.16 12.16 12.16 0 0 0
08/06/2022
12.16
 12,301 12.08 12.16 11.91 0 0 0
07/06/2022
12.08
 1,100 12.08 12.08 11.66 0 0 0
06/06/2022
12.08
 1,500 11.91 12.08 11.91 0 0 0
03/06/2022
11.91
 7,700 11.91 11.91 11.91 0 0 0
02/06/2022
11.91
 2,800 12.40 12.40 11.91 0 0 0
01/06/2022
12.40
 0 12.40 12.40 12.40 0 0 0
31/05/2022
12.40
 100 12.08 12.40 12.40 0 0 0
30/05/2022
12.08
 2,000 11.99 12.08 11.99 0 0 0
27/05/2022
11.99
 1,300 11.91 11.99 11.91 100 0 0.0
26/05/2022
11.91
 8,400 11.91 11.91 11.91 0 0 0
25/05/2022
11.91
 12,100 12.08 12.08 11.42 0 7,000 -0.1
24/05/2022
12.08
 700 11.99 12.08 11.99 0 0 0
23/05/2022
11.99
 0 11.99 11.99 11.99 0 0 0
20/05/2022
11.99
 2,000 11.99 12.08 11.99 0 0 0
19/05/2022
11.99
 1,400 12.32 12.32 11.99 0 0 0
18/05/2022
12.32
 2,000 12.32 12.32 12.32 0 0 0
17/05/2022
12.32
 400 12.32 12.32 12.32 0 0 0
16/05/2022
12.32
 100 12.32 12.32 12.32 0 0 0
13/05/2022
12.32
 1,400 12.32 12.32 11.91 0 800 -0.0
12/05/2022
12.32
 3,700 12.65 12.81 12.32 0 0 0
11/05/2022
12.65
 3,200 12.65 12.65 12.65 0 0 0
10/05/2022
12.65
 4,100 12.32 12.73 12.32 0 0 0
09/05/2022
12.32
 2,300 12.65 12.65 12.32 0 0 0
06/05/2022
12.65
 700 13.55 13.55 12.65 0 0 0
05/05/2022
13.55
 0 13.55 13.55 13.55 0 0 0
04/05/2022
13.55
 900 13.55 13.55 13.55 0 0 0
29/04/2022
13.55
 2,900 13.47 13.55 13.47 0 0 0
28/04/2022
13.47
 500 13.47 13.47 13.47 0 0 0
27/04/2022
13.47
 506 13.47 13.47 13.47 0 0 0
26/04/2022
13.47
 1,600 13.55 13.55 13.31 0 0 0
25/04/2022
13.55
 3,300 13.64 13.64 13.47 0 1,600 -0.0
22/04/2022
13.64
 0 13.64 13.64 13.64 0 0 0
21/04/2022
13.64
 100 13.47 13.64 13.64 0 0 0
20/04/2022
13.47
 2,100 13.80 13.80 13.47 0 0 0
19/04/2022
13.80
 300 13.80 13.80 13.80 0 0 0
18/04/2022
13.80
 600 13.88 13.88 13.80 400 0 0.0
15/04/2022
13.88
 2,500 13.72 13.88 13.80 0 0 0
14/04/2022
13.72
 100 13.55 13.72 13.72 0 0 0
13/04/2022
13.55
 615 13.55 13.55 13.55 0 0 0
12/04/2022
13.55
 4,000 13.55 13.64 13.55 800 0 0.0
08/04/2022
13.55
 0 13.55 13.55 13.55 0 0 0
07/04/2022
13.55
 3,500 13.96 13.96 13.55 0 0 0
06/04/2022
13.96
 2,600 13.88 14.29 13.96 0 0 0
05/04/2022
13.88
 1,600 13.88 13.88 13.88 0 0 0
04/04/2022
13.88
 1,100 13.96 13.96 13.88 0 0 0
01/04/2022
13.96
 400 13.80 14.21 13.96 0 0 0
31/03/2022
13.80
 700 13.80 13.80 13.80 0 0 0
30/03/2022
13.80
 1,922 13.64 13.96 13.80 0 0 0
29/03/2022
13.64
 3,400 13.64 13.88 13.64 0 0 0
28/03/2022
13.64
 1,200 14.05 14.05 13.55 100 0 0.0
25/03/2022
14.05
 300 13.88 14.05 13.88 0 0 0
24/03/2022
13.88
 1,600 13.72 13.88 13.72 0 0 0
23/03/2022
13.72
 12,000 13.64 13.96 13.64 0 0 0
22/03/2022
13.64
 2,100 13.55 13.64 13.55 0 0 0
21/03/2022
13.55
 11,100 13.55 13.55 13.55 0 0 0
18/03/2022
13.55
 6,318 13.88 13.88 13.55 0 0 0
17/03/2022
13.88
 1,000 13.88 13.88 13.88 0 0 0
16/03/2022
13.88
 1,000 13.88 13.88 13.88 0 0 0
15/03/2022
13.88
 1,100 13.88 13.88 13.39 0 0 0
14/03/2022
13.88
 700 13.96 13.96 13.23 0 0 0
11/03/2022
13.96
 5,700 13.96 13.96 13.88 0 0 0
10/03/2022
13.96
 176 13.14 13.96 13.96 0 0 0
09/03/2022
13.14
 6,800 13.55 13.64 13.14 0 1,400 -0.0
08/03/2022
13.55
 3,600 13.96 13.96 13.55 0 1,000 -0.0
07/03/2022
13.96
 1,900 13.88 13.96 13.72 0 1,800 -0.0
04/03/2022
13.88
 300 13.96 13.96 13.88 0 0 0
03/03/2022
13.96
 5,400 13.96 13.96 13.96 900 0 0.0
02/03/2022
13.96
 3,800 13.64 13.96 13.88 1,700 0 0.0
01/03/2022
13.64
 5,300 14.38 14.38 13.64 0 0 0
28/02/2022
14.38
 600 14.38 14.38 14.29 0 0 0
25/02/2022
14.38
 1,700 13.55 14.38 13.96 1,400 0 0.0
24/02/2022
13.55
 1,100 14.79 14.79 13.55 0 0 0
23/02/2022
14.79
 13,800 13.47 14.79 13.88 0 100 -0.0
22/02/2022
13.47
 200 13.39 13.47 13.47 0 0 0
21/02/2022
13.39
 100 13.64 13.64 13.39 0 0 0
18/02/2022
13.64
 2,600 13.64 13.80 13.64 0 0 0
17/02/2022
13.64
 800 13.55 13.64 13.55 0 0 0
16/02/2022
13.55
 1,100 13.55 13.55 13.55 0 0 0
15/02/2022
13.55
 1,900 13.80 13.80 13.55 200 0 0.0
14/02/2022
13.80
 3,000 13.55 13.80 13.55 0 0 0
11/02/2022
13.55
 1,300 13.55 13.55 13.55 0 0 0
10/02/2022
13.55
 0 13.55 13.55 13.55 0 0 0
09/02/2022
13.55
 300 13.96 13.96 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |