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)
08/07/2021
13.73
 0 13.73 13.73 13.73 0 0 0
07/07/2021
13.73
 1,400 13.89 13.89 13.27 0 200 -0.0
06/07/2021
13.89
 100 13.96 13.96 13.89 0 0 0
05/07/2021
13.96
 6,000 13.81 13.96 13.81 0 0 0
02/07/2021
13.81
 4,500 13.96 13.96 13.81 1,000 0 0.0
01/07/2021
13.96
 500 13.96 13.96 13.96 0 0 0
30/06/2021
13.96
 5,500 13.96 13.96 13.73 0 0 0
29/06/2021
13.96
 5,500 14.35 14.35 13.96 0 0 0
28/06/2021
14.35
 1,500 14.20 14.35 13.73 0 0 0
25/06/2021
14.20
 11 14.20 14.20 14.20 0 0 0
24/06/2021
14.20
 1,000 14.20 14.20 14.20 0 0 0
23/06/2021
14.20
 0 14.20 14.20 14.20 0 0 0
22/06/2021
14.20
 390 13.96 14.20 13.96 0 0 0
21/06/2021
13.96
 40,000 14.35 14.35 13.34 31,400 0 0.6
18/06/2021
14.35
 1,300 15.05 15.05 13.89 0 0 0
17/06/2021
15.05
 0 15.05 15.05 15.05 0 0 0
16/06/2021
15.05
 200 13.96 15.05 15.05 0 0 0
15/06/2021
13.96
 7,300 15.13 15.13 13.96 0 0 0
14/06/2021
15.13
 500 14.74 15.13 13.96 0 0 0
11/06/2021
14.74
 61,301 14.35 15.52 14.20 0 0 0
10/06/2021
14.35
 0 14.35 14.35 14.35 0 0 0
09/06/2021
14.35
 0 14.35 14.35 14.35 0 0 0
08/06/2021
14.35
 0 14.35 14.35 14.35 0 0 0
07/06/2021
14.35
 2,858 13.89 15.05 13.19 0 0 0
04/06/2021
13.89
 2,700 13.65 13.89 13.58 0 0 0
03/06/2021
13.65
 3,400 13.58 13.65 13.58 0 0 0
02/06/2021
13.58
 10 13.58 13.58 13.58 0 0 0
01/06/2021
13.58
 0 13.58 13.58 13.58 0 0 0
31/05/2021
13.58
 8,200 13.34 13.58 13.11 0 0 0
28/05/2021
13.34
 605 13.19 13.34 13.19 0 0 0
27/05/2021
13.19
 100 13.27 13.27 13.19 0 0 0
26/05/2021
13.27
 0 13.27 13.27 13.27 0 0 0
25/05/2021
13.27
 2,800 13.27 13.27 12.80 100 0 0.0
24/05/2021
13.27
 0 13.27 13.27 13.27 0 0 0
21/05/2021
13.27
 600 13.27 13.27 13.27 0 0 0
20/05/2021
13.27
 0 13.27 13.27 13.27 0 0 0
19/05/2021
13.27
 1,100 13.34 13.34 13.19 0 0 0
18/05/2021
13.34
 301 13.34 13.34 13.34 0 0 0
17/05/2021
13.34
 100 13.27 13.34 13.34 0 0 0
14/05/2021
13.27
 1,612 13.34 13.34 13.19 0 0 0
13/05/2021
13.34
 400 13.27 13.34 13.34 0 0 0
12/05/2021
13.27
 0 13.27 13.27 13.27 0 0 0
11/05/2021
13.27
 4,400 13.34 13.34 13.27 0 0 0
10/05/2021
13.34
 100 13.34 13.34 13.34 0 0 0
07/05/2021
13.34
 3,600 13.34 13.34 13.34 0 0 0
06/05/2021
13.34
 0 13.34 13.34 13.34 0 0 0
05/05/2021
13.34
 7,000 13.34 13.34 13.27 0 200 -0.0
04/05/2021
13.34
 2,500 13.27 13.34 13.27 100 0 0.0
29/04/2021
13.27
 700 13.96 13.96 13.27 0 0 0
28/04/2021
13.96
 1,400 13.96 13.96 13.27 0 0 0
27/04/2021
13.96
 200 13.50 13.96 13.96 0 0 0
26/04/2021
13.50
 1,020 13.58 13.65 13.50 0 0 0
23/04/2021
13.58
 1,400 13.50 14.66 13.58 0 0 0
22/04/2021
13.50
 5,305 14.35 14.35 13.50 0 0 0
20/04/2021
14.35
 14,600 14.74 14.74 14.35 2,000 0 0.0
19/04/2021
14.74
 1,900 14.74 14.74 14.43 0 0 0
16/04/2021
14.74
 320 14.74 14.74 14.74 0 0 0
15/04/2021
14.74
 19,743 14.74 14.90 14.74 0 3,500 -0.1
14/04/2021
14.74
 2,404 14.59 14.74 14.43 0 0 0
13/04/2021
14.59
 1,900 14.82 14.82 14.59 0 0 0
12/04/2021
14.82
 9,751 14.74 14.82 14.51 0 0 0
09/04/2021
14.74
 5,404 14.74 14.82 14.74 1,000 0 0.0
08/04/2021
14.74
 2,200 14.66 14.74 14.66 1,000 0 0.0
07/04/2021
14.66
 2,500 14.74 14.74 14.59 0 0 0
06/04/2021
14.74
 4,300 14.74 14.74 14.74 0 0 0
05/04/2021
14.74
 7,720 14.74 15.05 14.43 0 0 0
02/04/2021
14.74
 5,500 14.59 15.13 14.59 0 0 0
01/04/2021
14.59
 9,100 14.43 14.59 14.51 0 0 0
31/03/2021
14.43
 3,400 14.35 14.43 14.27 200 0 0.0
30/03/2021
14.35
 11,700 14.35 14.35 14.35 500 0 0.0
29/03/2021
14.35
 18,500 14.35 14.43 14.35 0 0 0
26/03/2021
14.35
 6,400 14.90 14.90 13.96 0 0 0
25/03/2021
14.90
 35,120 14.97 14.97 13.81 0 0 0
24/03/2021
14.97
 26,800 14.82 15.05 14.12 0 0 0
23/03/2021
14.82
 12,000 14.97 14.97 14.82 0 0 0
22/03/2021
14.97
 2,463 14.97 15.05 14.97 0 0 0
19/03/2021
14.97
 13,305 14.97 15.13 14.97 300 0 0.0
18/03/2021
14.97
 13,700 15.05 15.05 14.97 0 0 0
17/03/2021
15.05
 11,800 15.05 15.05 15.05 0 0 0
16/03/2021
15.05
 9,030 15.05 15.05 14.82 200 0 0.0
15/03/2021
15.05
 2,200 15.05 15.13 15.05 200 0 0.0
12/03/2021
15.05
 6,300 15.13 15.21 15.05 0 0 0
11/03/2021
15.13
 6,920 15.13 15.13 15.13 0 0 0
10/03/2021
15.13
 7,200 15.13 15.13 15.13 0 0 0
09/03/2021
15.13
 13,100 15.13 15.13 14.97 0 300 -0.0
08/03/2021
15.13
 17,800 15.13 15.52 15.13 0 300 -0.0
05/03/2021
15.13
 8,600 15.13 15.13 14.90 500 0 0.0
04/03/2021
15.13
 14,300 15.28 15.28 15.13 500 0 0.0
03/03/2021
15.28
 15,200 15.13 15.28 14.90 2,600 0 0.1
02/03/2021
15.13
 1,700 15.59 16.14 15.13 0 0 0
01/03/2021
15.59
 2,800 14.97 15.67 15.59 0 0 0
26/02/2021
14.97
 2,800 14.90 15.13 14.90 0 1,600 -0.0
25/02/2021
14.90
 0 14.90 14.90 14.90 0 0 0
24/02/2021
14.90
 8,100 15.13 15.13 14.90 0 0 0
23/02/2021
15.13
 0 15.13 15.13 15.13 0 0 0
22/02/2021
15.13
 100 14.90 15.13 15.13 0 0 0
19/02/2021
14.90
 1,000 15.13 15.13 14.90 0 0 0
18/02/2021
15.13
 18,300 15.13 15.13 14.74 5,000 0 0.1
17/02/2021
15.13
 2,900 15.05 15.13 14.82 0 500 -0.0
09/02/2021
15.05
 800 14.74 15.05 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |