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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |