CTCP Bia Hà Nội - Hải Dương (had)

15
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
(2025-11-05) 		1 7.14% 14,100 -700 -0.0
13.60
15
15
2 tháng
(2025-10-06) 		0.70 4.90% 23,600 -1,200 -0.0
13.50
15
15
3 tháng
(2025-09-08) 		0.50 3.45% 41,900 -1,200 -0.0
13.50
15
15
6 tháng
(2025-06-09) 		0.38 2.58% 128,500 -5,600 -0.1
12.96
15.70
15
12 tháng
(2024-12-10) 		0.10 0.67% 213,200 -39,900 -0.6
12.86
15.92
15
24 tháng
(2023-12-18) 		-0.39 -2.53% 351,040 -93,400 -1.4
11.78
15.92
15
36 tháng
(2022-12-21) 		2.91 24.11% 1,090,353 41,500 1.0
11.78
16.11
15
60 tháng
(2020-12-31) 		-1.37 -8.37% 3,517,978 87,600 1.7
10.64
16.66
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
9.12
 5,030 9.12 9.12 9.05 200 0 0.0
22/09/2020
9.12
 3,009 9.12 9.12 9.05 100 0 0.0
21/09/2020
9.12
 7,441 9.19 9.19 9.12 2,100 0 0.0
18/09/2020
9.19
 600 9.19 9.26 9.19 0 0 0
17/09/2020
9.19
 1,620 9.19 9.19 9.05 100 0 0.0
16/09/2020
9.19
 9,400 9.26 9.26 8.76 100 0 0.0
15/09/2020
9.26
 13,100 9.33 9.33 9.19 0 0 0
14/09/2020
9.33
 6,809 9.05 9.33 9.05 0 0 0
11/09/2020
9.05
 2,009 9.05 9.26 9.05 0 0 0
10/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2020
9.05
 7,900 9.05 9.26 9.05 100 100 0
09/09/2020
9.05
 11,500 9.05 9.05 8.98 100 0 0.0
08/09/2020
9.05
 10,520 9.12 9.25 8.98 200 0 0.0
07/09/2020
9.12
 38,299 8.84 9.12 8.84 100 4,500 -0.1
04/09/2020
8.84
 15,000 8.77 8.84 8.70 100 0 0.0
03/09/2020
8.77
 8,400 8.84 8.84 8.77 2,400 0 0.0
01/09/2020
8.84
 5,510 8.70 8.91 8.70 0 0 0
31/08/2020
8.70
 16,520 8.70 8.98 8.70 0 0 0
28/08/2020
8.70
 19,309 8.77 8.84 8.70 0 0 0
27/08/2020
8.77
 18,510 8.63 8.84 8.70 0 3,200 -0.0
26/08/2020
8.63
 25,000 8.70 8.77 8.63 0 0 0
25/08/2020
8.70
 9,211 8.70 8.77 8.70 0 0 0
24/08/2020
8.70
 3,636 8.63 8.77 8.70 0 0 0
21/08/2020
8.63
 20 8.63 8.63 8.63 0 0 0
20/08/2020
8.63
 2,900 8.56 9.12 8.49 0 0 0
19/08/2020
8.56
 7,200 8.56 8.56 8.49 0 0 0
18/08/2020
8.56
 2,300 8.56 8.56 8.49 0 0 0
17/08/2020
8.56
 4,800 8.56 8.56 8.49 0 0 0
14/08/2020
8.56
 4,101 8.49 8.56 8.49 0 0 0
13/08/2020
8.49
 10,800 8.49 8.63 8.49 0 0 0
12/08/2020
8.49
 1,100 8.49 8.56 8.49 0 0 0
11/08/2020
8.49
 1,000 8.43 8.49 8.49 0 0 0
10/08/2020
8.43
 2,800 8.70 8.70 8.43 0 0 0
07/08/2020
8.70
 2,000 8.63 8.70 8.63 700 0 0.0
06/08/2020
8.63
 5,345 8.63 8.63 8.63 0 0 0
05/08/2020
8.63
 1,700 8.63 8.63 8.56 0 0 0
04/08/2020
8.63
 22,200 8.77 8.84 8.63 0 0 0
03/08/2020
8.77
 3,718 8.29 9.12 8.77 0 0 0
31/07/2020
8.29
 6,600 8.15 8.84 8.22 0 0 0
30/07/2020
8.15
 9,000 8.15 8.15 8.08 0 3,200 -0.0
29/07/2020
8.15
 15,800 8.15 8.15 8.01 0 0 0
28/07/2020
8.15
 12,450 7.67 8.22 7.67 0 0 0
27/07/2020
7.67
 38,418 8.43 8.43 7.60 4,500 0 0.0
24/07/2020
8.43
 12,000 8.70 8.70 8.43 0 0 0
23/07/2020
8.70
 9,200 8.56 8.70 8.49 300 0 0.0
22/07/2020
8.56
 15,100 8.70 8.70 8.49 3,100 0 0.0
21/07/2020
8.70
 7,700 8.63 8.70 8.49 1,300 100 0.0
20/07/2020
8.63
 27,600 8.63 8.84 8.56 3,500 100 0.0
17/07/2020
8.63
 6,409 8.70 8.84 8.63 0 0 0
16/07/2020
8.70
 13,600 8.77 8.77 8.63 800 0 0.0
15/07/2020
8.77
 10,200 8.70 8.91 8.63 1,700 0 0.0
14/07/2020
8.70
 9,100 8.91 8.98 8.56 100 0 0.0
13/07/2020
8.91
 4,700 8.98 8.98 8.77 0 0 0
10/07/2020
8.98
 11,000 8.91 9.05 8.84 0 0 0
09/07/2020
8.91
 34,830 8.63 8.91 8.63 1,000 6,600 -0.1
08/07/2020
8.63
 13,000 8.63 8.63 8.56 5,300 0 0.1
07/07/2020
8.63
 10,300 8.63 8.70 8.63 1,700 0 0.0
06/07/2020
8.63
 1,500 8.63 8.70 8.63 100 0 0.0
03/07/2020
8.63
 5,400 8.77 8.84 8.43 500 0 0.0
02/07/2020
8.77
 8,429 8.77 8.77 8.56 1,700 0 0.0
01/07/2020
8.77
 3,200 8.63 8.77 8.29 0 0 0
30/06/2020
8.63
 7,200 8.98 8.98 8.63 200 0 0.0
29/06/2020
8.98
 115,101 9.53 9.53 8.63 8,800 72,200 -0.8
26/06/2020
9.53
 5,800 9.60 9.67 9.46 100 200 -0.0
25/06/2020
9.60
 19,500 9.53 9.60 9.46 700 1,200 -0.0
24/06/2020
9.53
 501 9.60 9.60 9.53 0 0 0
23/06/2020
9.60
 3,014 9.67 9.74 9.53 0 0 0
22/06/2020
9.67
 9,900 9.60 9.67 9.39 100 0 0.0
19/06/2020
9.60
 2,600 9.67 9.67 9.60 0 0 0
18/06/2020
9.67
 4,700 9.67 9.67 9.67 0 0 0
17/06/2020
9.67
 6,300 9.67 9.81 9.67 1,500 0 0.0
16/06/2020
9.67
 5,201 9.53 9.67 9.53 1,500 0 0.0
15/06/2020
9.53
 2,700 9.53 9.67 9.53 0 0 0
12/06/2020
9.53
 13,200 9.60 9.81 9.46 1,900 0 0.0
11/06/2020
9.60
 14,900 9.60 9.88 9.53 6,300 300 0.1
10/06/2020
9.60
 7,321 9.46 9.67 9.53 0 0 0
09/06/2020
9.46
 12,918 9.74 9.74 9.39 0 10,000 -0.1
08/06/2020
9.74
 77,660 9.94 9.94 9.39 900 4,800 -0.1
05/06/2020
9.94
 4,010 9.88 9.94 9.32 0 0 0
04/06/2020
9.88
 500 9.81 9.88 9.81 0 0 0
03/06/2020
9.81
 3,800 9.94 9.94 9.32 0 2,000 -0.0
02/06/2020
9.94
 8,821 9.81 9.94 9.81 0 2,300 -0.0
01/06/2020
9.81
 6,202 9.81 9.81 9.74 0 5,700 -0.1
29/05/2020
9.81
 3,121 9.81 10.01 9.81 0 0 0
28/05/2020
9.81
 4,105 9.81 9.88 9.81 0 0 0
27/05/2020
9.81
 9,703 9.81 10.01 9.81 0 0 0
26/05/2020
9.81
 6,224 9.74 9.88 9.74 0 0 0
25/05/2020
9.74
 1,903 9.74 10.01 9.74 0 0 0
22/05/2020
9.74
 8,309 10.08 10.08 9.74 200 0 0.0
21/05/2020
10.08
 5,001 10.01 10.15 9.94 0 0 0
20/05/2020
10.01
 670 9.94 10.01 9.94 0 0 0
19/05/2020
9.94
 7,002 10.08 10.08 9.67 0 0 0
18/05/2020
10.08
 305 10.08 10.08 10.08 0 0 0
15/05/2020
10.08
 13,233 9.67 10.15 9.81 0 0 0
14/05/2020
9.67
 13,702 9.74 9.81 9.67 0 0 0
13/05/2020
9.74
 2,124 9.81 9.81 9.74 0 0 0
12/05/2020
9.81
 3,000 9.94 9.94 9.81 0 0 0
11/05/2020
9.94
 18,200 9.94 10.01 9.67 0 0 0
08/05/2020
9.94
 9,733 9.67 9.94 9.32 0 0 0
07/05/2020
9.67
 647 9.74 9.74 9.67 0 0 0
06/05/2020
9.74
 3,602 9.18 9.74 9.18 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |