CTCP Bia Hà Nội - Hải Dương (had)

13.70
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
(2026-03-31) 		-0.70 -4.86% 17,200 0 -0.1
13.70
14.80
13.70
2 tháng
(2026-03-02) 		-0.70 -4.86% 22,800 0 -0.1
13.40
15
13.70
3 tháng
(2026-01-30) 		-0.60 -4.20% 24,500 200 -0.1
13.40
15
13.70
6 tháng
(2025-11-03) 		-0.70 -4.86% 47,700 -4,100 -0.1
13
15.40
13.70
12 tháng
(2025-05-05) 		-0.18 -1.31% 163,700 -9,000 -0.2
12.96
15.70
13.70
24 tháng
(2024-05-10) 		0.80 6.23% 327,490 -59,500 -1.0
11.78
15.92
13.70
36 tháng
(2023-05-16) 		1.61 13.35% 1,035,240 43,900 0.9
11.78
16.11
13.70
60 tháng
(2021-05-26) 		1.42 11.59% 2,711,920 100,000 1.9
10.64
16.11
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
11.40
 1,319 10.80 11.40 11.25 0 0 0
13/06/2022
10.80
 100 11.25 11.25 10.80 0 0 0
10/06/2022
11.25
 10,700 11.25 11.25 11.10 0 0 0
09/06/2022
11.25
 0 11.25 11.25 11.25 0 0 0
08/06/2022
11.25
 12,301 11.18 11.25 11.02 0 0 0
07/06/2022
11.18
 1,100 11.18 11.18 10.80 0 0 0
06/06/2022
11.18
 1,500 11.02 11.18 11.02 0 0 0
03/06/2022
11.02
 7,700 11.02 11.02 11.02 0 0 0
02/06/2022
11.02
 2,800 11.48 11.48 11.02 0 0 0
01/06/2022
11.48
 0 11.48 11.48 11.48 0 0 0
31/05/2022
11.48
 100 11.18 11.48 11.48 0 0 0
30/05/2022
11.18
 2,000 11.10 11.18 11.10 0 0 0
27/05/2022
11.10
 1,300 11.02 11.10 11.02 100 0 0.0
26/05/2022
11.02
 8,400 11.02 11.02 11.02 0 0 0
25/05/2022
11.02
 12,100 11.18 11.18 10.57 0 7,000 -0.1
24/05/2022
11.18
 700 11.10 11.18 11.10 0 0 0
23/05/2022
11.10
 0 11.10 11.10 11.10 0 0 0
20/05/2022
11.10
 2,000 11.10 11.18 11.10 0 0 0
19/05/2022
11.10
 1,400 11.40 11.40 11.10 0 0 0
18/05/2022
11.40
 2,000 11.40 11.40 11.40 0 0 0
17/05/2022
11.40
 400 11.40 11.40 11.40 0 0 0
16/05/2022
11.40
 100 11.40 11.40 11.40 0 0 0
13/05/2022
11.40
 1,400 11.40 11.40 11.02 0 800 -0.0
12/05/2022
11.40
 3,700 11.71 11.86 11.40 0 0 0
11/05/2022
11.71
 3,200 11.71 11.71 11.71 0 0 0
10/05/2022
11.71
 4,100 11.40 11.78 11.40 0 0 0
09/05/2022
11.40
 2,300 11.71 11.71 11.40 0 0 0
06/05/2022
11.71
 700 12.54 12.54 11.71 0 0 0
05/05/2022
12.54
 0 12.54 12.54 12.54 0 0 0
04/05/2022
12.54
 900 12.54 12.54 12.54 0 0 0
29/04/2022
12.54
 2,900 12.47 12.54 12.47 0 0 0
28/04/2022
12.47
 500 12.47 12.47 12.47 0 0 0
27/04/2022
12.47
 506 12.47 12.47 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |