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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |