CTCP Bia Hà Nội - Hải Dương (had)

14.10
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
(2025-12-29) 		-0.40 -2.76% 1,700 300 0.0
13.80
15.40
14.10
2 tháng
(2025-12-01) 		-0.40 -2.76% 17,500 -3,600 -0.0
13.70
15.40
14.10
3 tháng
(2025-10-30) 		-0.10 -0.70% 22,700 -4,300 -0.1
13.60
15.40
14.10
6 tháng
(2025-08-01) 		-0.52 -3.57% 112,500 -8,900 -0.1
13.50
15.70
14.10
12 tháng
(2025-02-03) 		-1.17 -7.66% 217,000 -43,700 -0.6
12.86
15.70
14.10
24 tháng
(2024-02-15) 		1.20 9.33% 321,040 -65,500 -1.0
11.78
15.92
14.10
36 tháng
(2023-02-13) 		0.81 6.06% 1,052,053 43,300 1.0
11.78
16.11
14.10
60 tháng
(2021-02-23) 		0.10 0.71% 3,079,938 103,100 2.0
10.64
16.11
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019
14.02
 70,440 13.25 14.31 13.34 0 0 0
28/05/2019
13.25
 74,920 12.12 13.34 12.08 0 21,200 -0.7
27/05/2019
12.12
 5,000 12.12 12.12 12.04 0 1,000 -0.0
24/05/2019
12.12
 2,500 11.76 12.12 12.12 0 1,000 0
23/05/2019
11.76
 2,600 11.72 12.53 11.72 0 0 0
22/05/2019
11.72
 1,200 12.53 13.74 11.72 0 100 0
21/05/2019
12.53
 100 11.72 12.53 12.53 0 0 0
20/05/2019
11.72
 500 12.00 12.00 11.72 0 0 0
17/05/2019
12.00
 100 12.04 12.04 12.00 0 0 0
16/05/2019
12.04
 201 12.12 12.12 12.04 0 0 0
15/05/2019
12.12
 100 11.92 12.12 12.12 0 0 0
14/05/2019
11.92
 600 12.08 12.08 11.92 0 0 0
13/05/2019
12.08
 1,510 12.12 12.49 12.08 0 400 -0.0
10/05/2019
12.12
 100 11.76 12.12 12.12 0 0 0
09/05/2019
11.76
 600 11.92 12.12 11.76 0 100 -0.0
08/05/2019
11.92
 100 12.08 12.08 11.92 0 0 0
07/05/2019
12.08
 2,510 12.12 12.12 12.08 0 2,300 -0.1
06/05/2019
12.12
 11,190 12.37 12.37 12.12 0 10,000 -0.3
03/05/2019
12.37
 600 12.12 12.53 12.33 0 0 0
02/05/2019
12.12
 6,500 11.92 12.12 12.12 0 0 0
26/04/2019
11.92
 3,719 12.57 12.57 11.92 0 0 0
25/04/2019
12.57
 8,700 11.60 12.73 11.56 0 0 0
24/04/2019
11.60
 1,450 11.32 11.64 11.56 0 0 0
23/04/2019
11.32
 200 11.60 11.60 11.32 0 0 0
22/04/2019
11.60
 7,500 11.64 11.64 11.11 2,000 0 0.1
19/04/2019
11.64
 921 11.23 11.68 11.56 0 0 0
18/04/2019
11.23
 1,800 11.15 11.68 11.23 0 0 0
17/04/2019
11.15
 1,100 11.15 11.80 11.15 0 0 0
16/04/2019
11.15
 1,200 11.07 11.52 11.15 0 0 0
12/04/2019
11.07
 1,100 11.88 11.88 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |