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)
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
29/11/2021
14.13
 8,100 14.13 14.38 13.55 0 6,000 -0.1
26/11/2021
14.13
 300 14.38 14.38 14.13 0 0 0
25/11/2021
14.38
 2,220 14.05 14.38 14.05 0 0 0
24/11/2021
14.05
 5,600 14.62 14.62 14.05 0 0 0
23/11/2021
14.62
 1,609 14.54 14.62 13.88 0 0 0
22/11/2021
14.54
 13,900 14.54 14.79 14.54 500 0 0.0
19/11/2021
14.54
 17,814 14.54 14.62 14.13 0 0 0
18/11/2021
14.54
 23,300 14.54 14.54 14.21 0 0 0
17/11/2021
14.54
 5,810 14.62 14.70 14.46 300 0 0.0
16/11/2021
14.62
 4,700 14.46 14.62 14.46 0 0 0
15/11/2021
14.46
 12,400 14.38 14.54 14.46 0 0 0
12/11/2021
14.38
 3,900 14.29 14.38 14.21 200 0 0.0
11/11/2021
14.29
 21,105 14.13 14.29 14.13 0 2,200 -0.0
10/11/2021
14.13
 4,400 14.13 14.21 14.13 0 0 0
09/11/2021
14.13
 18,768 14.05 14.13 13.96 0 0 0
08/11/2021
14.05
 11,400 14.13 14.21 13.96 0 2,000 -0.0
05/11/2021
14.13
 9,000 14.05 14.13 13.96 0 0 0
04/11/2021
14.05
 2,800 13.80 14.05 13.88 0 0 0
03/11/2021
13.80
 19,801 13.88 14.05 13.80 0 0 0
02/11/2021
13.88
 8,135 13.96 13.96 13.72 1,700 0 0.0
01/11/2021
13.96
 15,500 13.80 13.96 13.64 500 0 0.0
29/10/2021
13.80
 900 13.88 13.88 13.80 0 0 0
28/10/2021
13.88
 8,400 13.80 13.88 13.80 0 0 0
27/10/2021
13.80
 24,000 13.88 13.88 13.64 0 0 0
26/10/2021
13.88
 15,700 14.05 14.05 13.64 600 0 0.0
25/10/2021
14.05
 4,404 13.64 14.05 13.64 0 0 0
22/10/2021
13.64
 14,647 13.64 13.96 13.64 500 0 0.0
21/10/2021
13.64
 11,300 13.64 13.64 13.55 1,000 0 0.0
20/10/2021
13.64
 12,200 13.64 13.72 13.64 0 0 0
19/10/2021
13.64
 10 13.64 13.64 13.64 0 0 0
18/10/2021
13.64
 2,109 13.55 13.64 13.55 0 0 0
15/10/2021
13.55
 5,500 13.80 13.80 13.55 200 0 0.0
14/10/2021
13.80
 2,000 13.80 14.05 13.72 0 0 0
13/10/2021
13.80
 12,300 13.88 13.96 13.80 400 0 0.0
12/10/2021
13.88
 11,900 14.05 14.21 13.80 1,000 0 0.0
11/10/2021
14.05
 30,600 13.88 14.05 13.96 0 0 0
08/10/2021
13.88
 21,400 13.88 13.88 13.55 0 0 0
07/10/2021
13.88
 2,500 13.72 13.88 13.47 1,000 0 0.0
06/10/2021
13.72
 1,129 13.64 13.72 13.39 0 0 0
05/10/2021
13.64
 2,502 13.64 13.88 13.64 0 0 0
04/10/2021
13.64
 3,017 13.88 13.88 13.55 0 0 0
01/10/2021
13.88
 1,000 13.96 13.96 13.88 75,900 75,900 0
30/09/2021
13.96
 2,400 13.80 13.96 13.64 0 0 0
29/09/2021
13.80
 103 13.80 13.80 13.80 0 0 0
28/09/2021
13.80
 1,310 13.39 13.80 13.23 0 0 0
27/09/2021
13.39
 9,600 13.88 13.88 13.39 0 0 0
24/09/2021
13.88
 9,516 13.80 13.88 13.64 0 0 0
23/09/2021
13.80
 1,004 13.80 13.80 13.80 0 0 0
22/09/2021
13.80
 29,804 14.13 14.38 13.72 200 0 0.0
21/09/2021
14.13
 7,000 13.72 14.13 13.55 0 0 0
20/09/2021
13.72
 8,800 13.80 14.13 13.72 0 0 0
17/09/2021
13.80
 10,200 13.80 13.80 13.64 100 0 0.0
16/09/2021
13.80
 1,900 14.46 14.46 13.55 0 0 0
15/09/2021
14.46
 7,000 14.38 14.46 14.46 0 0 0
14/09/2021
14.38
 7,678 13.88 15.03 14.38 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |