CTCP Bia Hà Nội - Hải Dương (had)

13.40
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
(2026-05-19) 		-0.60 -4.29% 3,600 100 0
13.30
14.30
13.40
2 tháng
(2026-04-20) 		-1.40 -9.46% 8,100 -3,100 0
13.30
14.80
13.40
3 tháng
(2026-03-20) 		-1.20 -8.22% 25,200 -3,100 -0.1
13.30
15
13.40
6 tháng
(2025-12-22) 		-0.60 -4.29% 36,400 -2,500 -0.1
13
15.40
13.40
12 tháng
(2025-06-23) 		-0.30 -2.17% 169,300 -12,100 -0.2
12.96
15.70
13.40
24 tháng
(2024-06-28) 		0.50 3.91% 325,864 -61,600 -0.9
11.78
15.92
13.40
36 tháng
(2023-07-04) 		-0.30 -2.17% 756,540 24,200 0.7
11.78
15.92
13.40
60 tháng
(2021-07-14) 		0.48 3.69% 2,547,745 68,700 1.4
10.64
16.11
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
12.89
 0 12.89 12.89 12.89 0 0 0
02/11/2022
12.89
 600 12.89 12.89 12.89 0 0 0
01/11/2022
12.89
 0 12.89 12.89 12.89 0 0 0
31/10/2022
12.89
 5,050 13.21 13.21 12.89 0 0 0
28/10/2022
13.21
 303 12.09 13.21 11.76 0 0 0
27/10/2022
12.09
 9,600 12.57 12.57 12.09 2,800 0 0.0
26/10/2022
12.57
 2,500 12.49 12.57 12.57 0 0 0
25/10/2022
12.49
 700 12.57 12.57 12.49 0 0 0
24/10/2022
12.57
 2,300 12.89 12.89 12.57 1,700 0 0.0
21/10/2022
12.89
 900 12.89 12.89 12.89 0 0 0
20/10/2022
12.89
 100 12.89 12.89 12.89 0 0 0
19/10/2022
12.89
 1,600 12.89 12.89 12.89 0 0 0
18/10/2022
12.89
 7,400 12.89 12.89 12.89 0 0 0
17/10/2022
12.89
 10,300 12.73 12.89 12.81 0 0 0
14/10/2022
12.73
 3,500 12.73 12.73 12.65 0 0 0
13/10/2022
12.73
 600 12.89 12.89 12.73 0 0 0
12/10/2022
12.89
 0 12.89 12.89 12.89 0 0 0
11/10/2022
12.89
 100 12.49 12.89 12.89 0 0 0
10/10/2022
12.49
 700 12.49 12.49 12.17 0 0 0
07/10/2022
12.49
 2,300 12.49 12.49 12.09 1,400 0 0.0
06/10/2022
12.49
 800 12.49 12.49 12.09 100 0 0.0
05/10/2022
12.49
 1,500 12.49 12.49 12.49 0 0 0
04/10/2022
12.49
 5,100 12.57 12.57 12.09 2,400 0 0.0
03/10/2022
12.57
 911 12.57 12.57 12.57 0 0 0
30/09/2022
12.57
 2,800 12.57 12.57 12.57 0 0 0
29/09/2022
12.57
 5 12.57 12.57 12.57 0 0 0
28/09/2022
12.57
 0 12.57 12.57 12.57 0 0 0
27/09/2022
12.57
 0 12.57 12.57 12.57 0 0 0
26/09/2022
12.57
 18,600 12.17 12.89 12.17 16,800 0 0.3
23/09/2022
12.17
 0 12.17 12.17 12.17 0 0 0
22/09/2022
12.17
 200 12.17 12.17 12.17 0 0 0
21/09/2022
12.17
 0 12.17 12.17 12.17 0 0 0
20/09/2022
12.17
 500 12.49 12.49 12.17 0 0 0
19/09/2022
12.49
 0 12.49 12.49 12.49 0 0 0
16/09/2022
12.49
 74 12.49 12.49 12.49 0 0 0
15/09/2022
12.49
 34,917 12.49 12.49 12.49 800 0 0.0
14/09/2022
12.49
 3,200 12.25 12.49 11.92 3,000 0 0.0
13/09/2022
12.25
 0 12.25 12.25 12.25 0 0 0
12/09/2022
12.25
 1,100 12.17 12.25 12.25 0 0 0
09/09/2022
12.17
 200 12.25 12.25 12.17 0 0 0
08/09/2022
12.25
 0 12.25 12.25 12.25 0 0 0
07/09/2022
12.25
 200 12.33 12.33 12.25 0 0 0
06/09/2022
12.33
 1,100 12.33 12.33 12.33 0 0 0
05/09/2022
12.33
 5,000 12.49 12.49 12.25 0 0 0
31/08/2022
12.49
 5,300 12.41 13.46 12.41 3,200 0 0.0
30/08/2022
12.41
 0 12.41 12.41 12.41 0 0 0
29/08/2022
12.41
 1,100 13.29 13.29 12.25 0 0 0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/08/2022
13.29
 1,300 13.46 13.46 12.97 0 0 0
25/08/2022
13.46
 12,300 13.08 13.46 12.85 0 0 0
24/08/2022
13.08
 4,600 12.77 13.08 12.77 200 0 0.0
23/08/2022
12.77
 15,400 12.85 12.85 12.70 0 0 0
22/08/2022
12.85
 9,700 12.54 12.85 12.47 0 2,500 -0.0
19/08/2022
12.54
 4,400 12.39 12.54 12.39 0 0 0
18/08/2022
12.39
 0 12.39 12.39 12.39 0 0 0
17/08/2022
12.39
 5,500 12.16 12.39 12.24 2,000 0 0.0
16/08/2022
12.16
 3,900 12.39 12.39 12.16 3,000 0 0.0
15/08/2022
12.39
 6,300 12.54 12.54 12.16 0 0 0
12/08/2022
12.54
 9,900 12.09 12.54 12.09 0 0 0
11/08/2022
12.09
 6,000 12.09 12.16 12.09 0 0 0
10/08/2022
12.09
 1,200 12.09 12.09 12.01 0 0 0
09/08/2022
12.09
 400 12.09 12.09 11.18 0 0 0
08/08/2022
12.09
 1,100 12.16 12.16 12.09 0 0 0
05/08/2022
12.16
 11,000 12.16 12.47 12.16 0 0 0
04/08/2022
12.16
 600 12.54 12.54 12.16 0 0 0
03/08/2022
12.54
 208 12.77 12.77 11.78 0 0 0
02/08/2022
12.77
 100 12.01 12.77 12.77 0 0 0
01/08/2022
12.01
 100 11.25 12.01 12.01 0 0 0
29/07/2022
11.25
 11,500 11.25 11.33 11.25 0 0 0
28/07/2022
11.25
 0 11.25 11.25 11.25 0 0 0
27/07/2022
11.25
 0 11.25 11.25 11.25 0 0 0
26/07/2022
11.25
 3,000 11.40 11.40 11.25 0 0 0
25/07/2022
11.40
 10,600 11.48 11.48 11.33 1,000 0 0.0
22/07/2022
11.48
 5,200 11.40 11.56 11.40 3,000 0 0.0
21/07/2022
11.40
 4,100 11.25 11.40 11.25 3,000 0 0.0
20/07/2022
11.25
 2,100 11.25 11.40 11.25 0 0 0
19/07/2022
11.25
 9,000 11.25 11.63 11.25 0 0 0
18/07/2022
11.25
 1,200 11.18 11.25 10.26 0 0 0
15/07/2022
11.18
 80 11.18 11.18 11.18 0 0 0
14/07/2022
11.18
 100 11.02 11.18 11.18 0 0 0
13/07/2022
11.02
 0 11.02 11.02 11.02 0 0 0
12/07/2022
11.02
 1,000 11.02 11.02 11.02 0 0 0
11/07/2022
11.02
 400 10.87 11.02 10.87 0 0 0
08/07/2022
10.87
 700 10.95 10.95 10.87 0 0 0
07/07/2022
10.95
 100 11.02 11.02 10.95 0 0 0
06/07/2022
11.02
 1,900 11.02 11.02 10.87 0 0 0
05/07/2022
11.02
 100 10.64 11.02 11.02 0 0 0
04/07/2022
10.64
 2,100 11.02 11.02 10.64 0 0 0
01/07/2022
11.02
 0 11.02 11.02 11.02 0 0 0
30/06/2022
11.02
 1,709 11.18 11.18 10.72 0 0 0
29/06/2022
11.18
 100 11.25 11.25 11.18 0 0 0
28/06/2022
11.25
 100 11.25 11.25 11.25 0 0 0
27/06/2022
11.25
 0 11.25 11.25 11.25 0 0 0
24/06/2022
11.25
 409 11.25 11.25 11.25 0 0 0
23/06/2022
11.25
 19 11.25 11.25 11.25 0 0 0
22/06/2022
11.25
 700 11.33 11.33 10.41 0 0 0
21/06/2022
11.33
 600 11.10 11.33 11.33 0 0 0
20/06/2022
11.10
 9 11.10 11.10 11.10 0 0 0
17/06/2022
11.10
 2,000 11.40 11.40 10.64 0 0 0
16/06/2022
11.40
 0 11.40 11.40 11.40 0 0 0
15/06/2022
11.40
 0 11.40 11.40 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |