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)
27/04/2022
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
08/02/2022
13.96
 300 13.96 13.96 13.96 0 0 0
07/02/2022
13.96
 1,600 13.14 13.96 13.14 0 0 0
28/01/2022
13.14
 900 13.31 13.39 13.14 0 0 0
27/01/2022
13.31
 2,200 13.47 13.47 13.14 1,000 0 0.0
26/01/2022
13.47
 400 13.47 13.47 13.47 0 0 0
25/01/2022
13.47
 0 13.47 13.47 13.47 0 0 0
24/01/2022
13.47
 2,000 13.64 13.64 13.47 0 0 0
21/01/2022
13.64
 600 13.64 13.64 13.64 0 0 0
20/01/2022
13.64
 5,400 13.64 13.64 13.64 0 0 0
19/01/2022
13.64
 3,000 13.55 13.64 13.55 0 0 0
18/01/2022
13.55
 1,200 13.55 13.55 13.39 0 0 0
17/01/2022
13.55
 4,200 13.64 13.64 13.55 0 0 0
14/01/2022
13.64
 4,800 13.72 13.72 13.64 4,700 0 0.1
13/01/2022
13.72
 9,734 13.80 13.80 13.64 0 0 0
12/01/2022
13.80
 1,800 13.88 13.88 13.55 0 600 -0.0
11/01/2022
13.88
 3,900 13.88 13.88 13.64 0 0 0
10/01/2022
13.88
 12,000 13.96 13.96 13.55 0 4,400 -0.1
07/01/2022
13.96
 11,200 13.96 14.05 13.80 0 0 0
06/01/2022
13.96
 11,800 13.96 14.05 13.80 0 0 0
05/01/2022
13.96
 4,400 13.96 14.05 13.80 0 0 0
04/01/2022
13.96
 2,200 14.21 14.21 13.96 0 100 -0.0
31/12/2021
14.21
 2,200 14.38 14.38 14.21 0 0 0
30/12/2021
14.38
 100 14.38 14.38 14.38 0 0 0
29/12/2021
14.38
 400 13.55 14.38 13.72 0 0 0
28/12/2021
13.55
 29,100 14.13 14.13 13.55 1,000 0 0.0
27/12/2021
14.13
 2,500 14.29 14.29 14.13 0 0 0
24/12/2021
14.29
 2,300 14.38 14.38 14.29 0 0 0
23/12/2021
14.38
 600 14.38 14.38 13.72 0 0 0
22/12/2021
14.38
 6,318 14.21 14.79 14.38 4,500 0 0.1
21/12/2021
14.21
 6,100 13.96 14.21 14.05 500 0 0.0
20/12/2021
13.96
 5,705 14.13 14.29 13.14 0 0 0
17/12/2021
14.13
 400 14.13 14.13 14.13 0 0 0
16/12/2021
14.13
 100 14.13 14.13 14.13 0 0 0
15/12/2021
14.13
 1,500 14.21 14.21 14.13 0 0 0
14/12/2021
14.21
 1,000 14.38 14.38 14.21 0 0 0
13/12/2021
14.38
 6,310 14.13 14.38 14.05 1,500 0 0.0
10/12/2021
14.13
 7,900 14.13 14.13 13.96 0 0 0
09/12/2021
14.13
 7,200 14.05 14.13 13.96 0 0 0
08/12/2021
14.05
 8,000 14.05 14.13 13.96 0 0 0
07/12/2021
14.05
 18,704 13.96 14.05 13.96 0 0 0
06/12/2021
13.96
 19,820 13.88 14.13 13.80 0 11,500 -0.2
03/12/2021
13.88
 7,500 14.21 14.21 13.88 300 4,000 -0.1
02/12/2021
14.21
 14,700 13.96 14.21 13.96 0 0 0
01/12/2021
13.96
 6,000 13.88 13.96 13.80 0 0 0
30/11/2021
13.88
 12,900 14.13 14.13 13.80 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |