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)
15/04/2020
8.91
 5,258 8.84 8.98 8.84 0 0 0
14/04/2020
8.84
 6,600 8.49 8.84 8.63 0 0 0
13/04/2020
8.49
 7,000 8.56 8.70 8.49 200 0 0.0
10/04/2020
8.56
 1,000 8.56 8.56 8.56 900 0 0.0
09/04/2020
8.56
 13,500 8.91 8.91 8.56 400 0 0.0
08/04/2020
8.91
 180 8.43 8.91 8.91 0 0 0
07/04/2020
8.43
 120 8.84 8.84 8.43 0 0 0
06/04/2020
8.84
 2,410 8.77 8.84 8.84 0 0 0
03/04/2020
8.77
 5,300 8.29 8.91 8.63 0 0 0
01/04/2020
8.29
 10,130 7.87 8.29 7.87 0 0 0
31/03/2020
7.87
 14,050 8.63 8.70 7.87 6,100 0 0.1
30/03/2020
8.63
 1,100 8.84 8.84 8.63 1,100 0 0.0
27/03/2020
8.84
 11,660 8.36 8.98 8.36 9,500 0 0.1
26/03/2020
8.36
 1,520 8.84 8.84 8.36 100 0 0.0
25/03/2020
8.84
 1,410 8.29 8.84 7.94 300 0 0.0
24/03/2020
8.29
 3,900 7.94 8.29 7.94 0 0 0
23/03/2020
7.94
 6,800 8.77 8.77 7.94 0 100 -0.0
20/03/2020
8.77
 3,920 8.36 8.77 7.67 0 800 -0.0
19/03/2020
8.36
 4,300 8.36 8.36 8.08 2,400 1,000 0.0
18/03/2020
8.36
 5,200 8.70 8.70 8.29 1,500 200 0.0
17/03/2020
8.70
 4,710 8.70 8.70 8.01 500 0 0.0
16/03/2020
8.70
 4,400 8.70 8.91 8.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |