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
14.60
14.60
2 tháng
(2026-01-19) 		-1.80 -11.69% 7,900 500 0.0
13
15.40
14.60
3 tháng
(2025-12-18) 		-0.10 -0.73% 11,100 600 0.0
13
15.40
14.60
6 tháng
(2025-09-19) 		-1 -6.85% 47,100 -4,600 -0.1
13
15.40
14.60
12 tháng
(2025-03-24) 		0.09 0.65% 160,500 -8,500 -0.1
12.86
15.70
14.60
24 tháng
(2024-03-28) 		-0.24 -1.75% 317,850 -62,300 -0.9
11.78
15.92
14.60
36 tháng
(2023-04-03) 		1.35 11.05% 1,035,643 42,800 1.0
11.78
16.11
14.60
60 tháng
(2021-04-13) 		0.10 0.76% 2,769,325 98,500 1.9
10.64
16.11
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
14.36
 12,041 14.50 14.50 13.43 0 0 0
23/12/2020
14.50
 28,360 13.86 15.08 13.86 0 0 0
22/12/2020
13.86
 10,840 13.64 13.93 13.64 2,000 0 0.0
21/12/2020
13.64
 14,204 13.64 13.64 13.28 0 1,300 -0.0
18/12/2020
13.64
 49,735 13.35 13.64 13.35 31,500 0 0.6
17/12/2020
13.35
 50,848 12.78 13.35 12.78 0 0 0
16/12/2020
12.78
 14,700 12.64 13.14 12.64 0 0 0
15/12/2020
12.64
 10,300 12.64 12.71 12.56 0 0 0
14/12/2020
12.64
 5,215 12.49 12.64 12.56 0 0 0
11/12/2020
12.49
 11,320 12.42 12.49 11.92 0 0 0
10/12/2020
12.42
 1,012 12.42 12.42 12.42 0 0 0
09/12/2020
12.42
 10,730 12.71 12.71 12.42 0 0 0
08/12/2020
12.71
 4,440 12.71 12.78 12.35 200 0 0.0
07/12/2020
12.71
 8,090 12.56 12.71 11.49 1,100 1,100 0.0
04/12/2020
12.56
 23,929 12.78 12.78 11.77 0 0 0
03/12/2020
12.78
 13,500 12.92 12.92 12.21 600 0 0.0
02/12/2020
12.92
 20,600 12.85 12.92 12.85 10,000 0 0.2
01/12/2020
12.85
 32,210 11.92 12.92 11.92 0 3,800 -0.1
30/11/2020
11.92
 21,120 11.56 11.92 11.56 0 3,200 -0.1
27/11/2020
11.56
 3,500 11.56 11.63 11.56 0 1,000 -0.0
26/11/2020
11.56
 26,200 11.34 11.63 11.34 1,000 10,900 -0.2
25/11/2020
11.34
 17,800 11.49 11.56 11.34 0 5,100 -0.1
24/11/2020
11.49
 13,200 11.27 11.49 11.20 0 4,700 -0.1
23/11/2020
11.27
 9,700 11.34 11.34 11.20 0 300 -0.0
20/11/2020
11.34
 4,500 11.27 11.34 11.27 0 1,000 -0.0
19/11/2020
11.27
 15,702 11.20 11.27 11.20 0 6,000 -0.1
18/11/2020
11.20
 6,650 11.20 11.20 11.13 0 0 0
17/11/2020
11.20
 4,000 11.20 11.34 11.13 0 600 -0.0
16/11/2020
11.20
 12,010 10.99 11.20 10.99 0 0 0
13/11/2020
10.99
 14,611 11.20 11.20 10.99 200 0 0.0
12/11/2020
11.20
 1,910 11.13 11.20 11.20 0 0 0
11/11/2020
11.13
 17,000 11.13 11.20 11.06 0 0 0
10/11/2020
11.13
 5,500 10.99 11.13 10.99 0 0 0
09/11/2020
10.99
 8,500 10.99 11.70 10.99 100 0 0.0
06/11/2020
10.99
 3,300 11.20 11.20 10.99 0 0 0
05/11/2020
11.20
 15,215 11.34 11.49 11.20 1,000 0 0.0
04/11/2020
11.34
 7,700 11.06 11.34 11.06 0 0 0
03/11/2020
11.06
 20,300 11.27 11.27 11.06 2,000 0 0.0
02/11/2020
11.27
 13,400 11.20 11.27 11.13 0 100 -0.0
30/10/2020
11.20
 4,400 11.20 11.20 10.84 0 200 -0.0
29/10/2020
11.20
 10,500 11.27 11.27 11.20 0 0 0
28/10/2020
11.27
 3,500 11.20 11.42 11.20 1,600 100 0.0
27/10/2020
11.20
 8,000 11.20 11.27 10.91 0 0 0
26/10/2020
11.20
 7,220 10.91 11.20 10.77 0 700 -0.0
23/10/2020
10.91
 3,220 11.13 11.20 10.77 0 0 0
22/10/2020
11.13
 20,410 11.20 11.20 10.77 0 200 -0.0
21/10/2020
11.20
 4,320 11.27 11.27 10.91 0 0 0
20/10/2020
11.27
 22,800 11.20 11.27 11.06 0 1,500 -0.0
19/10/2020
11.20
 22,600 11.42 11.42 10.63 1,100 0 0.0
16/10/2020
11.42
 44,871 12.21 12.21 10.99 300 1,300 -0.0
15/10/2020
12.21
 96,505 11.42 12.49 11.85 10 1,600 -0.0
14/10/2020
11.42
 60,120 10.41 11.42 11.42 0 2,000 -0.0
13/10/2020
10.41
 26,198 9.48 10.41 10.34 0 0 0
12/10/2020
9.48
 14,100 9.41 9.48 9.26 800 0 0.0
09/10/2020
9.41
 4,203 9.41 9.55 9.33 0 0 0
08/10/2020
9.41
 3,957 9.33 9.41 9.33 800 0 0.0
07/10/2020
9.33
 2,500 9.55 9.55 9.33 100 0 0.0
06/10/2020
9.55
 1,710 9.48 9.55 9.41 0 0 0
05/10/2020
9.48
 2,447 9.55 9.55 9.33 0 0 0
02/10/2020
9.55
 8,210 9.48 9.69 9.26 200 0 0.0
01/10/2020
9.48
 13,130 9.33 9.55 9.12 100 8,200 -0.1
30/09/2020
9.33
 1,700 9.33 9.41 9.33 0 0 0
29/09/2020
9.33
 23,600 9.19 9.48 9.26 0 2,400 -0.0
28/09/2020
9.19
 552 9.19 9.19 9.12 0 0 0
25/09/2020
9.19
 3,500 9.12 9.19 9.05 1,500 0 0.0
24/09/2020
9.12
 5,910 9.12 9.12 9.05 100 100 0
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

Chính sách bảo mật | Điều khoản sử dụng |