CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-17) 		-0.10 -0.75% 13,700 -600 0
13.10
14.90
13.30
2 tháng
(2026-07-16) 		-0.10 -0.75% 14,100 -600 0
13.10
14.90
13.30
3 tháng
(2026-06-16) 		-0.10 -0.75% 20,600 -2,100 0
13.10
14.90
13.30
6 tháng
(2026-03-18) 		-1.30 -8.90% 46,000 -5,200 -0.1
13.10
15
13.30
12 tháng
(2025-09-19) 		-1.30 -8.90% 93,100 -9,800 -0.1
13
15.40
13.30
24 tháng
(2024-09-24) 		-0.58 -4.19% 307,450 -62,800 -0.9
12.86
15.92
13.30
36 tháng
(2023-10-02) 		-2 -13.09% 519,740 -78,300 -1.1
11.78
15.92
13.30
60 tháng
(2021-10-11) 		0.30 2.31% 2,331,949 61,800 1.3
10.64
16.11
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
14.00
 8,435 14.07 14.07 14.00 800 1,700 -0.0
25/01/2021
14.07
 25,810 14.72 14.72 13.86 0 0 0
22/01/2021
14.72
 26,800 15.01 15.01 14.65 0 0 0
21/01/2021
15.01
 9,410 14.93 15.08 14.93 500 0 0.0
20/01/2021
14.93
 52,100 15.08 15.08 14.50 0 600 -0.0
19/01/2021
15.08
 70,060 16.23 16.37 14.65 0 0 0
18/01/2021
16.23
 10,410 16.37 16.37 16.15 0 0 0
15/01/2021
16.37
 4,700 16.15 16.44 16.15 0 0 0
14/01/2021
16.15
 12,142 16.30 16.30 16.15 0 0 0
13/01/2021
16.30
 6,300 16.30 16.30 16.15 0 0 0
12/01/2021
16.30
 14,300 16.30 16.66 16.15 0 0 0
11/01/2021
16.30
 15,000 16.66 16.73 16.30 0 1,000 -0.0
08/01/2021
16.66
 38,863 16.51 16.87 16.44 400 10,900 -0.2
07/01/2021
16.51
 10,600 16.37 16.51 16.08 0 3,400 -0.1
06/01/2021
16.37
 27,380 16.37 16.44 16.37 0 0 0
05/01/2021
16.37
 5,050 16.37 16.44 15.80 0 2,800 -0.1
04/01/2021
16.37
 28,000 16.37 16.37 15.58 0 0 0
31/12/2020
16.37
 3,000 16.66 16.66 15.94 0 0 0
30/12/2020
16.66
 9,913 15.80 16.87 16.01 0 0 0
29/12/2020
15.80
 63,500 14.93 15.80 15.01 0 0 0
28/12/2020
14.93
 15,720 14.43 15.01 14.36 0 0 0
25/12/2020
14.43
 13,196 14.36 14.43 14.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |