CTCP Bia Hà Nội - Hải Dương (had)

14.60
1
(7.35%)
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
(2026-02-23) 		-0.70 -4.90% 5,400 0 0
13.40
14.40
13.60
2 tháng
(2026-01-16) 		-1.30 -8.72% 7,900 500 0.0
13
15.40
13.60
3 tháng
(2025-12-17) 		-0.10 -0.73% 11,100 600 0.0
13
15.40
13.60
6 tháng
(2025-09-18) 		-1 -6.85% 52,600 -4,600 -0.1
13
15.40
13.60
12 tháng
(2025-03-24) 		0.09 0.65% 160,500 -8,500 -0.1
12.86
15.70
13.60
24 tháng
(2024-03-27) 		-0.24 -1.75% 317,855 -62,300 -0.9
11.78
15.92
13.60
36 tháng
(2023-04-03) 		1.35 11.05% 1,035,643 42,800 1.0
11.78
16.11
13.60
60 tháng
(2021-04-12) 		-0.11 -0.83% 2,779,076 98,500 1.9
10.64
16.11
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
12.77
 2,000 12.77 13.00 12.70 0 0 0
13/10/2021
12.77
 12,300 12.85 12.92 12.77 400 0 0.0
12/10/2021
12.85
 11,900 13.00 13.15 12.77 1,000 0 0.0
11/10/2021
13.00
 30,600 12.85 13.00 12.92 0 0 0
08/10/2021
12.85
 21,400 12.85 12.85 12.54 0 0 0
07/10/2021
12.85
 2,500 12.70 12.85 12.47 1,000 0 0.0
06/10/2021
12.70
 1,129 12.62 12.70 12.39 0 0 0
05/10/2021
12.62
 2,502 12.62 12.85 12.62 0 0 0
04/10/2021
12.62
 3,017 12.85 12.85 12.54 0 0 0
01/10/2021
12.85
 1,000 12.92 12.92 12.85 75,900 75,900 0
30/09/2021
12.92
 2,400 12.77 12.92 12.62 0 0 0
29/09/2021
12.77
 103 12.77 12.77 12.77 0 0 0
28/09/2021
12.77
 1,310 12.39 12.77 12.24 0 0 0
27/09/2021
12.39
 9,600 12.85 12.85 12.39 0 0 0
24/09/2021
12.85
 9,516 12.77 12.85 12.62 0 0 0
23/09/2021
12.77
 1,004 12.77 12.77 12.77 0 0 0
22/09/2021
12.77
 29,804 13.08 13.30 12.70 200 0 0.0
21/09/2021
13.08
 7,000 12.70 13.08 12.54 0 0 0
20/09/2021
12.70
 8,800 12.77 13.08 12.70 0 0 0
17/09/2021
12.77
 10,200 12.77 12.77 12.62 100 0 0.0
16/09/2021
12.77
 1,900 13.38 13.38 12.54 0 0 0
15/09/2021
13.38
 7,000 13.30 13.38 13.38 0 0 0
14/09/2021
13.30
 7,678 12.85 13.91 13.30 1,000 0 0.0
13/09/2021
12.85
 10,100 12.47 12.85 12.54 0 0 0
10/09/2021
12.47
 0 12.47 12.47 12.47 0 0 0
09/09/2021
12.47
 2,900 12.62 12.62 12.47 0 0 0
08/09/2021
12.62
 2,100 12.47 13.23 12.62 0 0 0
07/09/2021
12.47
 21,804 12.54 12.54 12.39 0 0 0
06/09/2021
12.54
 520 12.62 12.62 12.16 0 0 0
01/09/2021
12.62
 1,430 12.62 12.62 12.54 1,000 0 0.0
31/08/2021
12.62
 720 12.54 12.62 12.54 0 0 0
30/08/2021
12.54
 3,300 12.54 12.54 12.47 0 0 0
27/08/2021
12.54
 2,100 12.47 12.54 12.32 0 0 0
26/08/2021
12.47
 1,700 12.47 12.47 12.47 0 0 0
25/08/2021
12.47
 1,810 12.54 12.54 12.47 1,000 0 0.0
24/08/2021
12.54
 5,300 12.54 12.54 12.39 0 0 0
23/08/2021
12.54
 3,000 12.39 12.54 12.54 0 0 0
20/08/2021
12.39
 4,400 12.70 12.70 12.39 0 0 0
19/08/2021
12.70
 700 12.39 12.70 12.39 0 0 0
18/08/2021
12.39
 2,700 12.62 12.62 12.39 0 0 0
17/08/2021
12.62
 1,800 12.70 12.70 12.54 1,000 0 0.0
16/08/2021
12.70
 1,000 12.77 12.77 12.70 0 0 0
13/08/2021
12.77
 1,700 12.62 12.77 12.32 0 0 0
12/08/2021
12.62
 5,600 12.47 12.77 12.54 0 0 0
11/08/2021
12.47
 900 12.47 12.62 12.47 0 0 0
10/08/2021
12.47
 1,800 12.54 12.54 12.47 0 0 0
09/08/2021
12.54
 1,410 12.24 12.54 12.24 0 0 0
06/08/2021
12.24
 2,300 12.70 12.70 12.16 0 0 0
05/08/2021
12.70
 200 12.47 12.70 12.70 0 0 0
04/08/2021
12.47
 2,600 12.85 12.85 12.47 0 0 0
03/08/2021
12.85
 0 12.85 12.85 12.85 0 0 0
02/08/2021
12.85
 0 12.85 12.85 12.85 0 0 0
30/07/2021
12.85
 2,400 12.47 12.85 12.32 0 0 0
29/07/2021
12.47
 1,000 12.47 12.47 12.47 0 1,000 -0.0
28/07/2021
12.47
 0 12.47 12.47 12.47 0 0 0
27/07/2021
12.47
 140 12.16 12.47 12.47 0 0 0
26/07/2021
12.16
 1,469 12.70 12.70 12.16 0 0 0
23/07/2021
12.70
 8,100 12.77 12.77 12.16 0 0 0
22/07/2021
12.77
 2,200 12.92 12.92 12.54 0 0 0
21/07/2021
12.92
 800 12.24 12.92 11.63 0 0 0
20/07/2021
12.24
 2,100 13.00 13.00 12.24 0 0 0
19/07/2021
13.00
 6,030 13.53 13.53 12.24 500 0 0.0
16/07/2021
13.53
 100 12.54 13.53 13.53 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
12.54
 200 12.92 12.92 12.54 0 0 0
14/07/2021
12.92
 100 12.56 12.92 12.92 0 0 0
13/07/2021
12.56
 4,100 12.49 13.64 12.28 0 0 0
12/07/2021
12.49
 5,900 12.56 12.56 12.21 0 0 0
09/07/2021
12.56
 6,700 12.71 12.71 12.21 0 4,000 -0.1
08/07/2021
12.71
 0 12.71 12.71 12.71 0 0 0
07/07/2021
12.71
 1,400 12.85 12.85 12.28 0 200 -0.0
06/07/2021
12.85
 100 12.92 12.92 12.85 0 0 0
05/07/2021
12.92
 6,000 12.78 12.92 12.78 0 0 0
02/07/2021
12.78
 4,500 12.92 12.92 12.78 1,000 0 0.0
01/07/2021
12.92
 500 12.92 12.92 12.92 0 0 0
30/06/2021
12.92
 5,500 12.92 12.92 12.71 0 0 0
29/06/2021
12.92
 5,500 13.28 13.28 12.92 0 0 0
28/06/2021
13.28
 1,500 13.14 13.28 12.71 0 0 0
25/06/2021
13.14
 11 13.14 13.14 13.14 0 0 0
24/06/2021
13.14
 1,000 13.14 13.14 13.14 0 0 0
23/06/2021
13.14
 0 13.14 13.14 13.14 0 0 0
22/06/2021
13.14
 390 12.92 13.14 12.92 0 0 0
21/06/2021
12.92
 40,000 13.28 13.28 12.35 31,400 0 0.6
18/06/2021
13.28
 1,300 13.93 13.93 12.85 0 0 0
17/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
16/06/2021
13.93
 200 12.92 13.93 13.93 0 0 0
15/06/2021
12.92
 7,300 14.00 14.00 12.92 0 0 0
14/06/2021
14.00
 500 13.64 14.00 12.92 0 0 0
11/06/2021
13.64
 61,301 13.28 14.36 13.14 0 0 0
10/06/2021
13.28
 0 13.28 13.28 13.28 0 0 0
09/06/2021
13.28
 0 13.28 13.28 13.28 0 0 0
08/06/2021
13.28
 0 13.28 13.28 13.28 0 0 0
07/06/2021
13.28
 2,858 12.85 13.93 12.21 0 0 0
04/06/2021
12.85
 2,700 12.64 12.85 12.56 0 0 0
03/06/2021
12.64
 3,400 12.56 12.64 12.56 0 0 0
02/06/2021
12.56
 10 12.56 12.56 12.56 0 0 0
01/06/2021
12.56
 0 12.56 12.56 12.56 0 0 0
31/05/2021
12.56
 8,200 12.35 12.56 12.13 0 0 0
28/05/2021
12.35
 605 12.21 12.35 12.21 0 0 0
27/05/2021
12.21
 100 12.28 12.28 12.21 0 0 0
26/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |