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)
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
11/04/2019
11.88
 3,000 11.88 11.88 11.84 0 0 0
10/04/2019
11.88
 2,100 11.88 11.88 11.72 0 0 0
09/04/2019
11.88
 100 11.11 11.88 11.88 0 0 0
08/04/2019
11.11
 5,000 11.72 12.12 10.91 0 2,000 -0.1
05/04/2019
11.72
 2,029 10.67 11.72 11.03 0 0 0
04/04/2019
10.67
 1,100 10.59 10.67 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |