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
(2026-05-20) 		-0.60 -4.29% 3,700 100 0
13.30
14.30
13.40
2 tháng
(2026-04-20) 		-1.40 -9.46% 8,200 -3,100 0
13.30
14.80
13.40
3 tháng
(2026-03-23) 		-1.20 -8.22% 25,300 -3,100 -0.1
13.30
15
13.40
6 tháng
(2025-12-22) 		-0.60 -4.29% 36,500 -2,500 -0.1
13
15.40
13.40
12 tháng
(2025-06-24) 		-0.30 -2.17% 169,300 -12,200 -0.2
12.96
15.70
13.40
24 tháng
(2024-07-01) 		0.16 1.21% 325,964 -61,600 -0.9
11.78
15.92
13.40
36 tháng
(2023-07-05) 		-0.46 -3.31% 756,640 24,200 0.7
11.78
15.92
13.40
60 tháng
(2021-07-15) 		0.86 6.83% 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)
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
25/05/2021
12.28
 2,800 12.28 12.28 11.85 100 0 0.0
24/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
21/05/2021
12.28
 600 12.28 12.28 12.28 0 0 0
20/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
19/05/2021
12.28
 1,100 12.35 12.35 12.21 0 0 0
18/05/2021
12.35
 301 12.35 12.35 12.35 0 0 0
17/05/2021
12.35
 100 12.28 12.35 12.35 0 0 0
14/05/2021
12.28
 1,612 12.35 12.35 12.21 0 0 0
13/05/2021
12.35
 400 12.28 12.35 12.35 0 0 0
12/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
11/05/2021
12.28
 4,400 12.35 12.35 12.28 0 0 0
10/05/2021
12.35
 100 12.35 12.35 12.35 0 0 0
07/05/2021
12.35
 3,600 12.35 12.35 12.35 0 0 0
06/05/2021
12.35
 0 12.35 12.35 12.35 0 0 0
05/05/2021
12.35
 7,000 12.35 12.35 12.28 0 200 -0.0
04/05/2021
12.35
 2,500 12.28 12.35 12.28 100 0 0.0
29/04/2021
12.28
 700 12.92 12.92 12.28 0 0 0
28/04/2021
12.92
 1,400 12.92 12.92 12.28 0 0 0
27/04/2021
12.92
 200 12.49 12.92 12.92 0 0 0
26/04/2021
12.49
 1,020 12.56 12.64 12.49 0 0 0
23/04/2021
12.56
 1,400 12.49 13.57 12.56 0 0 0
22/04/2021
12.49
 5,305 13.28 13.28 12.49 0 0 0
20/04/2021
13.28
 14,600 13.64 13.64 13.28 2,000 0 0.0
19/04/2021
13.64
 1,900 13.64 13.64 13.35 0 0 0
16/04/2021
13.64
 320 13.64 13.64 13.64 0 0 0
15/04/2021
13.64
 19,743 13.64 13.79 13.64 0 3,500 -0.1
14/04/2021
13.64
 2,404 13.50 13.64 13.35 0 0 0
13/04/2021
13.50
 1,900 13.71 13.71 13.50 0 0 0
12/04/2021
13.71
 9,751 13.64 13.71 13.43 0 0 0
09/04/2021
13.64
 5,404 13.64 13.71 13.64 1,000 0 0.0
08/04/2021
13.64
 2,200 13.57 13.64 13.57 1,000 0 0.0
07/04/2021
13.57
 2,500 13.64 13.64 13.50 0 0 0
06/04/2021
13.64
 4,300 13.64 13.64 13.64 0 0 0
05/04/2021
13.64
 7,720 13.64 13.93 13.35 0 0 0
02/04/2021
13.64
 5,500 13.50 14.00 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |