CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-19) 		1.05 8.56% 13,700 -600 0.0
12.16
13.62
13.30
2 tháng
(2026-07-20) 		1.05 8.56% 14,100 -600 0.0
12.16
13.62
13.30
3 tháng
(2026-06-22) 		1.05 8.56% 20,400 -2,100 0.0
12.16
13.62
13.30
6 tháng
(2026-03-23) 		-0.05 -0.36% 45,800 -11,400 -0.2
12.16
13.71
13.30
12 tháng
(2025-09-23) 		0.96 7.75% 93,200 -15,900 -0.2
11.89
14.08
13.30
24 tháng
(2024-09-30) 		0.61 4.79% 292,936 -57,700 -0.8
11.25
15.36
13.30
36 tháng
(2023-10-04) 		-0.46 -3.32% 526,245 -86,100 -1.2
10.45
15.36
13.30
60 tháng
(2021-10-14) 		1.62 13.90% 2,386,382 54,500 1.2
9.73
15.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
9.80
 0 9.80 9.80 9.80 0 0 0
24/08/2023
13.11
 3,000 13.11 13.11 13.11 3,000 0 0.1
23/08/2023
13.11
 0 13.11 13.11 13.11 0 0 0
22/08/2023
13.11
 100 13.11 13.11 13.11 100 0 0.0
21/08/2023
13.11
 1,000 13.11 13.11 13.11 1,000 500 0.0
18/08/2023
13.11
 1,900 13.19 13.19 13.11 1,800 0 0.0
17/08/2023
13.26
 5,500 13.26 13.26 13.26 0 0 0
16/08/2023
13.26
 300 13.26 13.26 13.26 0 0 0
15/08/2023
12.97
 2,600 12.97 12.97 12.97 2,000 0 0.0
14/08/2023
12.89
 0 12.89 12.89 12.89 0 0 0
11/08/2023
12.89
 1,000 12.89 12.89 12.89 800 1,000 0.0
10/08/2023
13.26
 0 13.26 13.26 13.26 0 0 0
09/08/2023
13.26
 11,200 13.26 13.33 13.26 0 0 0
08/08/2023
12.97
 900 12.97 12.97 12.97 0 0 0
07/08/2023
13.26
 0 13.26 13.26 13.26 0 0 0
04/08/2023
13.26
 0 13.26 13.26 13.26 0 0 0
03/08/2023
13.26
 900 13.26 13.26 13.26 0 0 0
02/08/2023
13.26
 14,500 13.26 13.26 13.26 700 0 0.0
01/08/2023
13.26
 0 13.26 13.26 13.26 0 0 0
31/07/2023
13.26
 1,000 13.26 13.26 13.26 0 0 0
28/07/2023
13.26
 0 13.26 13.26 13.26 0 0 0
27/07/2023
13.26
 23,400 13.26 13.26 12.97 100 0 0.0
26/07/2023
12.97
 3,200 13.26 13.26 12.97 0 0 0
25/07/2023
13.26
 7,100 13.04 13.26 13.04 0 0 0
24/07/2023
13.11
 8,000 12.89 13.11 12.89 3,800 0 0.1
21/07/2023
12.89
 0 12.89 12.89 12.89 0 0 0
20/07/2023
12.89
 23,300 12.89 12.89 12.89 0 0 0
19/07/2023
12.89
 1,500 12.89 12.97 12.89 0 0 0
18/07/2023
13.26
 7,800 13.33 13.41 13.26 0 0 0
17/07/2023
13.26
 1,000 13.26 13.26 13.26 0 0 0
14/07/2023
13.55
 0 13.55 13.55 13.55 0 0 0
13/07/2023
13.55
 2,300 13.41 13.55 13.41 0 0 0
12/07/2023
12.52
 900 13.92 13.92 12.52 0 0 0
11/07/2023
12.67
 5,400 12.52 13.26 12.52 1,500 0 0.0
10/07/2023
13.11
 200 13.11 13.11 13.11 200 0 0.0
07/07/2023
12.67
 0 12.67 12.67 12.67 0 0 0
06/07/2023
12.67
 0 12.67 12.67 12.67 0 0 0
05/07/2023
12.67
 3,100 12.52 12.89 12.52 0 0 0
04/07/2023
12.52
 0 12.52 12.52 12.52 0 0 0
03/07/2023
12.52
 3,500 12.52 12.52 12.52 0 0 0
30/06/2023
9.80
 0 9.80 9.80 9.80 0 0 0
29/06/2023
12.52
 40,500 12.97 13.33 12.52 0 0 0
28/06/2023
13.26
 13,400 12.52 13.26 12.52 0 0 0
27/06/2023
12.97
 2,000 12.97 12.97 12.97 0 0 0
26/06/2023
12.97
 2,900 12.97 12.97 12.97 0 0 0
23/06/2023
12.97
 16,200 12.97 12.97 12.97 0 0 0
22/06/2023
12.97
 31,800 13.04 13.04 12.97 0 0 0
21/06/2023
12.97
 12,100 13.26 13.26 12.97 0 0 0
20/06/2023
9.80
 0 9.80 9.80 9.80 0 0 0
19/06/2023
12.97
 11,300 13.26 14.22 12.97 0 0 0
16/06/2023
12.97
 22,600 11.64 12.97 11.64 0 0 0
15/06/2023
11.79
 12,000 11.79 11.79 11.49 10,000 0 0.2
14/06/2023
12.74
 800 12.89 12.89 12.74 0 0 0
13/06/2023
9.80
 0 9.80 9.80 9.80 0 0 0
12/06/2023
14.14
 24,200 14.14 14.14 12.60 5,000 0 0.1
09/06/2023
14.00
 100 14.00 14.00 14.00 0 0 0
08/06/2023
14.73
 21,100 13.70 14.73 13.26 0 0 0
07/06/2023
13.70
 23,200 13.19 13.70 13.19 0 0 0
06/06/2023
13.26
 10,100 12.60 13.33 12.60 1,400 300 0.0
05/06/2023
12.60
 20,700 11.49 12.60 11.49 0 0 0
02/06/2023
11.49
 1,000 11.49 11.49 11.49 0 0 0
01/06/2023
11.49
 12,600 11.42 11.49 11.42 0 0 0
31/05/2023
11.42
 13,300 11.42 11.42 11.42 0 0 0
30/05/2023
11.12
 0 11.12 11.12 11.12 0 0 0
29/05/2023
11.12
 100 11.12 11.12 11.12 0 0 0
26/05/2023
11.42
 800 11.42 11.42 11.42 100 0 0.0
25/05/2023
11.42
 0 11.42 11.42 11.42 0 0 0
24/05/2023
11.42
 0 11.42 11.42 11.42 0 0 0
23/05/2023
11.42
 900 11.64 11.64 11.42 0 0 0
22/05/2023
11.42
 4,000 11.42 11.42 11.42 400 0 0.0
19/05/2023
11.42
 100 11.42 11.42 11.42 0 0 0
18/05/2023
11.42
 1,700 11.42 11.42 11.42 0 0 0
17/05/2023
11.05
 0 11.05 11.05 11.05 0 0 0
16/05/2023
11.05
 5,700 11.42 12.01 11.05 0 0 0
15/05/2023
11.34
 0 11.34 11.34 11.34 0 0 0
12/05/2023
11.34
 400 11.34 11.34 11.34 0 0 0
11/05/2023
11.42
 2,100 11.49 11.49 11.42 0 0 0
10/05/2023
11.27
 0 11.27 11.27 11.27 0 0 0
09/05/2023
11.27
 0 11.27 11.27 11.27 0 0 0
08/05/2023
11.27
 0 11.27 11.27 11.27 0 0 0
05/05/2023
11.27
 500 11.27 11.27 11.27 0 0 0
04/05/2023
12.01
 100 12.01 12.01 12.01 0 0 0
03/05/2023
11.79
 1,100 11.79 11.79 11.79 0 0 0
02/05/2023
11.57
 900 11.57 11.64 11.57 0 0 0
01/05/2023
11.05
 0 11.05 11.05 11.05 0 0 0
28/04/2023
11.79
 0 11.79 11.79 11.79 0 0 0
27/04/2023
11.79
 0 11.79 11.79 11.79 0 0 0
26/04/2023
11.79
 0 11.79 11.79 11.79 0 0 0
25/04/2023
11.79
 0 11.79 11.79 11.79 0 0 0
24/04/2023
11.79
 12,300 11.79 12.01 11.79 0 0 0
21/04/2023
11.57
 100 11.57 11.57 11.57 0 0 0
20/04/2023
11.49
 0 11.49 11.49 11.49 0 0 0
19/04/2023
11.49
 0 11.49 11.49 11.49 0 0 0
18/04/2023
11.49
 1,000 11.49 11.49 11.49 0 0 0
17/04/2023
11.05
 100 11.05 11.05 11.05 0 0 0
14/04/2023
11.86
 0 11.86 11.86 11.86 0 0 0
13/04/2023
11.86
 17 11.86 11.86 11.86 0 0 0
12/04/2023
11.86
 801 11.93 11.93 11.79 0 0 0
11/04/2023
11.79
 0 11.79 11.79 11.79 0 0 0
10/04/2023
12.89
 80,400 13.26 13.26 12.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc