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)
17/10/2019
11.78
 400 11.78 11.78 11.78 0 0 0
16/10/2019
11.78
 800 11.56 11.84 11.56 0 0 0
15/10/2019
11.56
 10,200 11.56 12.00 11.56 0 0 0
14/10/2019
11.56
 7,200 11.56 11.84 11.56 0 0 0
11/10/2019
11.56
 1,701 11.78 11.78 11.56 0 0 0
10/10/2019
11.78
 100 11.51 11.78 11.78 0 0 0
09/10/2019
11.51
 10,000 11.84 11.89 11.51 0 0 0
08/10/2019
11.84
 3,300 12.00 12.00 11.84 0 0 0
07/10/2019
12.00
 5,300 11.56 12.00 11.78 0 0 0
04/10/2019
11.56
 1,900 12.06 12.06 11.29 0 0 0
03/10/2019
12.06
 100 11.51 12.06 12.06 0 0 0
02/10/2019
11.51
 4,500 11.67 11.67 11.51 0 0 0
01/10/2019
11.67
 3,700 11.67 11.78 11.67 0 0 0
30/09/2019
11.67
 3,100 12.00 12.00 11.67 0 0 0
27/09/2019
12.00
 4,000 12.06 12.06 11.78 0 0 0
26/09/2019
12.06
 2,300 11.95 12.06 12.06 0 0 0
25/09/2019
11.95
 3,700 12.06 12.06 11.89 0 0 0
24/09/2019
12.06
 2,300 11.95 12.06 12.06 0 0 0
23/09/2019
11.95
 5,930 11.95 12.06 11.95 0 0 0
20/09/2019
11.95
 101 12.00 12.00 11.95 0 0 0
19/09/2019
12.00
 6,600 12.06 12.06 12.00 0 0 0
18/09/2019
12.06
 11,100 11.95 12.06 11.95 0 1,200 -0.0
17/09/2019
11.95
 8,500 11.84 12.33 11.95 3,500 0 0.1
16/09/2019
11.84
 8,200 12.06 12.06 11.78 0 500 -0.0
13/09/2019
12.06
 17,400 12.06 12.33 12.06 1,200 0 0.0
12/09/2019
12.06
 8,600 12.33 12.60 12.06 2,300 0 0.1
11/09/2019
12.33
 1,600 12.06 12.33 12.33 0 0 0
10/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/09/2019
12.06
 9,901 12.17 12.60 12.06 0 0 0
09/09/2019
12.17
 6,700 12.06 12.32 12.17 0 0 0
06/09/2019
12.06
 1,700 12.37 12.58 12.06 0 0 0
05/09/2019
12.37
 300 12.06 12.53 12.37 0 0 0
04/09/2019
12.06
 4,300 12.68 12.68 12.06 0 0 0
03/09/2019
12.68
 700 12.68 12.83 12.68 0 0 0
30/08/2019
12.68
 1,000 12.73 12.73 12.68 0 0 0
29/08/2019
12.73
 1,600 12.83 12.83 12.58 0 0 0
28/08/2019
12.83
 9,400 13.09 13.09 12.53 0 0 0
27/08/2019
13.09
 8,676 12.73 13.09 12.73 0 0 0
26/08/2019
12.73
 5,510 12.58 13.09 12.58 1,400 0 0.0
23/08/2019
12.58
 5,830 12.58 12.58 12.22 0 0 0
22/08/2019
12.58
 0 12.58 12.58 12.58 0 0 0
21/08/2019
12.58
 6,800 12.11 13.09 11.91 0 0 0
20/08/2019
12.11
 1,100 12.06 12.11 11.86 0 0 0
19/08/2019
12.06
 3,800 12.06 12.11 12.06 400 0 0.0
16/08/2019
12.06
 6,000 12.06 12.32 12.06 0 0 0
15/08/2019
12.06
 1,600 12.06 12.58 11.86 0 0 0
14/08/2019
12.06
 5 12.06 12.06 12.06 0 0 0
13/08/2019
12.06
 2,400 13.04 13.04 12.06 0 0 0
12/08/2019
13.04
 6,620 12.22 13.35 12.27 0 0 0
09/08/2019
12.22
 12,300 12.17 12.27 12.17 0 0 0
08/08/2019
12.17
 10,620 12.17 12.17 11.86 0 0 0
07/08/2019
12.17
 800 11.81 12.17 11.81 0 0 0
06/08/2019
11.81
 600 12.17 12.17 11.81 0 0 0
05/08/2019
12.17
 10,437 11.91 12.27 11.81 0 0 0
02/08/2019
11.91
 5,700 11.81 11.91 11.76 0 0 0
01/08/2019
11.81
 3,910 11.81 11.81 11.14 0 0 0
31/07/2019
11.81
 1,000 11.81 11.81 11.76 0 0 0
30/07/2019
11.81
 8,679 11.81 11.81 11.81 200 0 0.0
29/07/2019
11.81
 4,100 11.81 11.91 11.81 700 0 0.0
26/07/2019
11.81
 1,760 11.81 11.91 11.55 0 0 0
25/07/2019
11.81
 7,049 11.55 11.81 11.55 0 0 0
24/07/2019
11.55
 100 11.55 11.55 11.55 0 0 0
23/07/2019
11.55
 2,200 11.91 11.91 11.55 0 2,000 -0.0
22/07/2019
11.91
 4,500 11.81 11.91 11.81 0 0 0
19/07/2019
11.81
 2,820 11.40 11.81 11.55 0 0 0
18/07/2019
11.40
 368 11.60 11.60 11.40 0 0 0
17/07/2019
11.60
 500 11.60 11.60 11.60 0 0 0
16/07/2019
11.60
 1,400 11.81 11.81 11.60 0 0 0
15/07/2019
11.81
 2,900 11.70 11.81 11.81 0 0 0
12/07/2019
11.70
 3,210 12.17 12.17 11.65 0 0 0
11/07/2019
12.17
 5,010 12.27 12.27 11.55 0 0 0
10/07/2019
12.27
 5,125 12.63 12.63 11.55 0 0 0
09/07/2019
12.63
 12,800 11.50 12.63 11.50 0 0 0
08/07/2019
11.50
 3,700 11.50 11.65 11.50 100 0 0.0
05/07/2019
11.50
 22,110 11.04 11.55 11.29 10,000 0 0.2
04/07/2019
11.04
 4,400 10.63 11.04 10.78 0 0 0
03/07/2019
10.63
 2,641 10.63 10.68 10.52 0 0 0
02/07/2019
10.63
 4,300 10.68 10.68 10.63 0 0 0
01/07/2019
10.68
 5,659 10.68 10.68 10.32 0 0 0
28/06/2019
10.68
 9,540 10.01 10.73 10.01 0 0 0
27/06/2019
10.01
 7,400 10.27 10.52 10.01 0 0 0
26/06/2019
10.27
 22,100 10.73 10.99 9.75 2,000 0 0.0
25/06/2019
10.73
 5,870 10.88 10.88 10.68 0 0 0
24/06/2019
10.88
 1,100 10.88 11.24 10.88 0 0 0
21/06/2019
10.88
 2,700 11.19 11.29 10.52 0 0 0
20/06/2019
11.19
 9,300 10.52 11.55 10.27 100 0 0.0
19/06/2019
10.52
 6,700 11.14 11.14 10.52 100 0 0.0
18/06/2019
11.14
 13,400 11.09 11.29 10.01 100 0 0.0
17/06/2019
11.09
 19,190 12.06 12.06 10.88 0 600 -0.0
14/06/2019
12.06
 3,100 12.17 12.22 11.81 0 0 0
13/06/2019
12.17
 3,500 11.86 12.37 11.81 0 0 0
12/06/2019
11.86
 6,400 12.73 12.94 11.86 0 0 0
11/06/2019
12.73
 11,860 12.63 12.73 12.58 0 0 0
10/06/2019
12.63
 6,500 12.63 12.73 12.63 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 70%
07/06/2019
12.63
 15,180 13.30 14.27 12.58 200 0 0.0
06/06/2019
13.30
 28,300 13.66 13.74 13.30 0 0 0
05/06/2019
13.66
 37,600 13.58 13.74 13.58 0 0 0
04/06/2019
13.58
 24,600 13.17 13.94 13.34 2,800 0 0.1
03/06/2019
13.17
 23,400 13.17 13.74 13.05 4,900 0 0.2
31/05/2019
13.17
 25,620 14.18 14.18 13.17 100 0 0.0
30/05/2019
14.18
 32,010 14.02 14.35 13.78 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |