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)
13/03/2020
8.70
 2,300 8.84 8.84 8.08 0 0 0
12/03/2020
8.84
 6,800 9.05 9.05 8.84 3,100 0 0.0
11/03/2020
9.05
 5,600 9.25 9.25 9.05 0 0 0
10/03/2020
9.25
 18,400 8.98 9.25 8.70 200 0 0.0
09/03/2020
8.98
 5,300 9.25 9.25 8.84 700 0 0.0
06/03/2020
9.25
 14,200 8.98 9.25 8.98 0 0 0
05/03/2020
8.98
 12,800 9.25 9.25 8.98 0 0 0
04/03/2020
9.25
 900 9.39 9.39 9.18 0 0 0
03/03/2020
9.39
 3,600 9.18 9.46 9.39 0 0 0
02/03/2020
9.18
 800 8.98 9.18 8.98 200 0 0.0
28/02/2020
8.98
 5,200 9.05 9.05 8.98 0 0 0
27/02/2020
9.05
 4,700 8.91 9.12 8.91 0 0 0
26/02/2020
8.91
 500 9.05 9.05 8.77 0 0 0
25/02/2020
9.05
 7,200 8.98 9.32 8.98 0 0 0
24/02/2020
8.98
 10,200 9.25 9.25 8.98 0 0 0
21/02/2020
9.25
 9,500 9.32 9.32 9.25 100 0 0.0
20/02/2020
9.32
 815 9.32 9.32 9.32 0 0 0
19/02/2020
9.32
 2,700 9.25 9.32 9.25 0 0 0
18/02/2020
9.25
 4,500 9.39 9.39 9.25 0 0 0
17/02/2020
9.39
 16,800 9.53 9.53 9.18 100 0 0.0
14/02/2020
9.53
 600 9.53 9.53 9.39 0 0 0
13/02/2020
9.53
 14,200 9.88 9.88 9.53 0 0 0
12/02/2020
9.88
 4,690 9.81 10.08 9.81 0 0 0
11/02/2020
9.81
 11,610 9.81 9.88 9.53 10,000 0 0.1
10/02/2020
9.81
 2,249 9.67 9.81 9.67 0 0 0
07/02/2020
9.67
 2,000 9.81 9.81 9.67 200 0 0.0
06/02/2020
9.81
 8,300 9.67 9.81 9.67 0 0 0
05/02/2020
9.67
 2,149 9.67 10.22 9.67 0 0 0
04/02/2020
9.67
 2,200 9.53 10.01 9.67 0 0 0
03/02/2020
9.53
 9,700 10.36 10.36 9.32 600 0 0.0
31/01/2020
10.36
 17,000 10.08 11.05 9.74 400 0 0.0
30/01/2020
10.08
 3,600 11.05 11.05 10.08 800 0 0.0
22/01/2020
11.05
 13,300 11.39 11.46 11.05 500 0 0.0
21/01/2020
11.39
 9,800 11.60 11.67 11.39 0 0 0
20/01/2020
11.60
 8,400 11.74 11.88 11.60 0 0 0
17/01/2020
11.74
 1,800 11.74 11.88 11.74 0 0 0
16/01/2020
11.74
 2,700 11.74 11.81 11.74 300 0 0.0
15/01/2020
11.74
 2,500 11.74 11.74 11.53 0 0 0
14/01/2020
11.74
 110 11.74 11.74 11.74 0 0 0
13/01/2020
11.74
 10,144 12.57 12.57 11.74 500 0 0.0
10/01/2020
12.57
 9,700 12.78 12.78 12.50 200 0 0.0
09/01/2020
12.78
 3,430 12.64 12.78 12.64 100 0 0.0
08/01/2020
12.64
 7,900 13.05 13.05 12.57 0 0 0
07/01/2020
13.05
 2,388 12.98 13.05 12.98 0 0 0
06/01/2020
12.98
 30 12.98 12.98 12.98 0 0 0
03/01/2020
12.98
 1,282 12.84 13.12 12.84 200 0 0.0
02/01/2020
12.84
 14,202 13.26 13.26 12.78 8,000 0 0.2
31/12/2019
13.26
 3,710 12.98 13.26 12.91 0 0 0
30/12/2019
12.98
 310 12.98 12.98 12.64 0 0 0
27/12/2019
12.98
 7,700 12.98 13.12 12.84 0 0 0
26/12/2019
12.98
 13,200 13.12 13.12 12.98 0 0 0
25/12/2019
13.12
 4,548 13.05 13.26 12.64 0 0 0
24/12/2019
13.05
 8,400 13.05 13.05 12.43 0 0 0
23/12/2019
13.05
 10,929 12.98 13.12 12.57 0 0 0
20/12/2019
12.98
 28,041 13.12 13.47 12.91 0 0 0
19/12/2019
13.12
 5,000 12.78 13.12 12.78 0 0 0
18/12/2019
12.78
 4,340 12.29 12.78 12.57 0 0 0
17/12/2019
12.29
 52,040 12.98 12.98 12.29 200 0 0.0
16/12/2019
12.98
 21,100 13.33 13.33 12.98 6,000 400 0.1
13/12/2019
13.33
 7,800 13.74 13.74 13.33 100 0 0.0
12/12/2019
13.74
 45,934 13.81 13.88 12.98 300 0 0.0
11/12/2019
13.81
 10,400 14.16 14.23 13.81 0 400 -0.0
10/12/2019
14.16
 8,800 14.71 14.71 14.16 0 0 0
09/12/2019
14.71
 6,910 14.78 14.85 14.50 0 0 0
06/12/2019: Cổ tức tiền mặt tỉ lệ: 54.5%
06/12/2019
14.78
 21,540 14.47 14.85 14.16 0 1,000 -0.0
05/12/2019
14.47
 43,810 14.85 14.85 14.47 0 0 0
04/12/2019
14.85
 116,344 14.85 15.02 14.69 0 0 0
03/12/2019
14.85
 37,500 15.02 15.07 14.47 0 100 -0.0
02/12/2019
15.02
 38,200 15.84 15.84 14.80 0 0 0
29/11/2019
15.84
 47,158 16.44 17.43 15.34 400 0 0.0
28/11/2019
16.44
 166,827 14.96 16.44 14.80 86,200 0 2.6
27/11/2019
14.96
 98,895 13.65 14.96 13.65 0 0 0
26/11/2019
13.65
 21,600 13.65 13.81 13.43 0 0 0
25/11/2019
13.65
 35,120 12.77 13.97 13.43 100 0 0.0
22/11/2019
12.77
 21,600 11.62 12.77 11.73 0 0 0
21/11/2019
11.62
 700 11.73 11.73 11.56 0 0 0
20/11/2019
11.73
 2,100 11.51 11.73 11.51 0 0 0
19/11/2019
11.51
 2,400 11.29 11.51 11.51 0 0 0
18/11/2019
11.29
 7,410 11.51 11.51 11.23 0 2,500 -0.1
15/11/2019
11.51
 1,100 11.67 11.67 11.51 0 0 0
14/11/2019
11.67
 600 11.62 11.67 11.67 500 0 0.0
13/11/2019
11.62
 1,200 11.62 11.62 11.62 0 0 0
12/11/2019
11.62
 3,599 11.62 11.62 11.62 2,500 1,000 0.0
11/11/2019
11.62
 1,100 11.62 11.62 11.51 100 0 0.0
08/11/2019
11.62
 10,900 11.62 11.62 11.51 0 2,100 -0.0
07/11/2019
11.62
 6,200 11.78 11.78 11.62 0 0 0
06/11/2019
11.78
 300 11.78 11.78 11.78 0 0 0
05/11/2019
11.78
 800 12.06 12.06 11.78 100 0 0.0
04/11/2019
12.06
 1,100 12.06 12.06 12.06 0 0 0
01/11/2019
12.06
 0 12.06 12.06 12.06 0 0 0
31/10/2019
12.06
 3,300 11.73 12.06 11.67 0 0 0
30/10/2019
11.73
 100 11.78 11.78 11.73 0 0 0
29/10/2019
11.78
 4,050 11.67 11.84 11.67 1,100 0 0.0
28/10/2019
11.67
 1,200 11.78 11.78 11.62 0 0 0
25/10/2019
11.78
 100 11.67 11.78 11.78 0 0 0
24/10/2019
11.67
 300 11.67 11.67 11.67 0 0 0
23/10/2019
11.67
 1,300 11.62 12.06 11.67 0 0 0
22/10/2019
11.62
 10,900 12.06 12.06 11.62 0 0 0
21/10/2019
12.06
 5,000 11.62 12.06 11.89 5,000 0 0.1
18/10/2019
11.62
 7,900 11.78 12.06 11.51 0 5,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |