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)
25/12/2018
10.02
 2,100 10.10 10.10 9.82 0 0 0
24/12/2018
10.10
 1,100 10.43 10.43 10.10 0 0 0
21/12/2018
10.43
 400 10.43 10.43 10.43 0 0 0
20/12/2018
10.43
 0 10.43 10.43 10.43 0 0 0
19/12/2018
10.43
 3,500 10.51 10.51 10.39 0 0 0
18/12/2018
10.51
 6,800 10.55 10.83 10.43 0 0 0
17/12/2018
10.55
 500 10.87 10.87 10.55 0 500 -0.0
14/12/2018
10.87
 1,100 10.91 10.91 10.87 0 900 -0.0
13/12/2018
10.91
 2,700 10.95 11.07 10.87 0 1,600 -0.0
12/12/2018
10.95
 7,400 11.11 11.11 10.91 0 0 0
11/12/2018
11.11
 0 11.11 11.11 11.11 0 0 0
10/12/2018
11.11
 1,300 10.91 11.11 10.91 0 0 0
07/12/2018
10.91
 5,100 10.95 10.95 10.91 0 0 0
06/12/2018
10.95
 1,200 11.07 11.07 10.91 0 0 0
05/12/2018
11.07
 700 11.19 11.19 10.99 0 0 0
04/12/2018
11.19
 0 11.19 11.19 11.19 0 0 0
03/12/2018
11.19
 3,100 11.27 11.27 11.07 100 0 0.0
30/11/2018
11.27
 2,420 11.27 11.32 10.91 0 0 0
29/11/2018
11.27
 615 10.83 11.27 10.91 0 0 0
28/11/2018
10.83
 4,600 11.32 11.32 10.59 0 0 0
27/11/2018
11.32
 700 11.36 11.36 11.32 0 0 0
26/11/2018
11.36
 125 11.36 11.36 11.36 0 0 0
23/11/2018
11.36
 1,000 11.36 11.36 10.91 100 0 0.0
22/11/2018
11.36
 1,660 11.40 11.40 11.23 0 0 0
21/11/2018
11.40
 1,100 11.36 11.40 11.32 300 0 0.0
20/11/2018
11.36
 3,700 11.27 11.72 11.36 1,400 0 0.0
19/11/2018
11.27
 1,600 11.48 11.48 10.71 0 0 0
16/11/2018
11.48
 1,000 11.48 11.48 11.32 200 0 0.0
15/11/2018
11.48
 1,300 11.56 11.88 11.40 100 0 0.0
14/11/2018
11.56
 4,200 11.52 11.56 11.32 0 0 0
13/11/2018
11.52
 300 11.48 11.52 11.36 0 0 0
12/11/2018
11.48
 400 11.52 11.52 11.48 0 0 0
09/11/2018
11.52
 700 11.52 11.52 11.36 0 0 0
08/11/2018
11.52
 14,200 11.60 11.92 11.52 0 0 0
07/11/2018
11.60
 2,125 11.72 11.76 11.52 0 0 0
06/11/2018
11.72
 425 11.72 12.16 11.72 0 0 0
05/11/2018
11.72
 200 11.56 11.72 11.72 0 0 0
02/11/2018
11.56
 4,400 11.92 11.92 11.56 0 0 0
01/11/2018
11.92
 10,950 11.92 11.92 11.72 0 0 0
31/10/2018
11.92
 1,100 11.56 11.92 11.88 0 0 0
30/10/2018
11.56
 900 11.92 11.92 11.56 0 0 0
29/10/2018
11.92
 1,800 11.72 11.92 11.56 0 0 0
26/10/2018
11.72
 2,900 11.72 12.49 11.72 900 0 0.0
25/10/2018
11.72
 10,650 11.32 11.92 11.52 1,100 0 0.0
24/10/2018
11.32
 9,100 12.08 12.24 11.32 1,000 0 0.0
23/10/2018
12.08
 3,242 12.20 12.20 12.08 0 0 0
22/10/2018
12.20
 2,600 12.24 12.28 12.20 0 0 0
19/10/2018
12.24
 4,100 12.24 12.24 12.12 0 0 0
18/10/2018
12.24
 2,542 12.37 12.45 12.24 0 0 0
17/10/2018
12.37
 5,445 12.45 12.45 12.12 0 0 0
16/10/2018
12.45
 2,900 12.45 12.49 12.12 0 0 0
15/10/2018
12.45
 4,200 12.53 12.53 12.12 0 0 0
12/10/2018
12.53
 8,100 12.12 12.53 12.12 0 0 0
11/10/2018
12.12
 8,900 12.81 12.93 12.12 200 0 0.0
10/10/2018
12.81
 4,600 12.97 13.05 12.77 1,300 0 0.0
09/10/2018
12.97
 3,800 12.81 12.97 12.85 0 0 0
08/10/2018
12.81
 7,600 13.17 13.17 12.61 100 0 0.0
05/10/2018
13.17
 7,910 13.34 13.34 12.93 100 0 0.0
04/10/2018
13.34
 8,700 13.25 13.34 13.01 200 0 0.0
03/10/2018
13.25
 6,700 13.34 13.38 13.13 700 0 0.0
02/10/2018
13.34
 7,017 13.38 13.70 13.34 500 0 0.0
01/10/2018
13.38
 11,650 13.70 13.70 12.93 2,900 0 0.1
28/09/2018
13.70
 26,653 12.73 13.70 12.53 2,600 0 0.1
27/09/2018
12.73
 16,517 12.65 12.73 12.53 0 0 0
26/09/2018
12.65
 32,600 12.85 12.85 12.33 500 0 0.0
25/09/2018
12.85
 58,400 13.54 13.54 12.77 500 0 0.0
24/09/2018
13.54
 72,400 14.27 14.35 12.85 500 0 0.0
21/09/2018
14.27
 9,890 14.71 15.36 13.74 800 0 0.0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 80%
20/09/2018
14.71
 48,720 15.15 16.65 14.35 0 0 0
19/09/2018
15.15
 102,630 15.29 15.32 14.85 0 0 0
18/09/2018
15.29
 79,750 15.29 15.32 14.92 0 0 0
17/09/2018
15.29
 90,500 15.42 15.42 14.99 0 0 0
14/09/2018
15.42
 52,900 15.65 15.65 14.92 11,700 27,000 -0.7
13/09/2018
15.65
 71,800 15.52 15.65 14.69 200 30,200 -1.4
12/09/2018
15.52
 70,400 16.49 16.65 15.32 1,000 24,800 -1.1
11/09/2018
16.49
 100,707 15.65 17.22 16.32 0 53,000 -2.6
10/09/2018
15.65
 313,700 14.25 15.65 14.25 0 286,700 -12.9
07/09/2018
14.25
 13,500 13.32 14.32 12.69 300 13,300 -0.5
06/09/2018
13.32
 4,000 14.65 14.65 13.32 100 3,900 -0.2
05/09/2018
14.65
 1,200 14.65 14.65 13.36 100 1,200 -0.0
04/09/2018
14.65
 5,800 14.65 14.65 14.65 0 5,800 -0.3
31/08/2018
14.65
 3,300 14.65 16.05 14.65 100 3,200 -0.1
30/08/2018
14.65
 2,100 15.95 16.32 14.49 100 1,700 -0.1
29/08/2018
15.95
 1,700 16.32 17.82 15.02 200 0 0.0
28/08/2018
16.32
 100 14.95 16.32 16.32 100 0 0.0
27/08/2018
14.95
 1,000 14.99 14.99 14.95 1,000 0 0.0
24/08/2018
14.99
 0 14.99 14.99 14.99 0 0 0
23/08/2018
14.99
 1,900 15.02 15.02 14.99 0 1,900 -0.1
22/08/2018
15.02
 1,000 15.02 15.02 15.02 0 500 -0.0
21/08/2018
15.02
 5,300 14.99 15.15 14.99 0 1,000 -0.0
20/08/2018
14.99
 1,200 14.99 14.99 14.99 0 800 -0.0
17/08/2018
14.99
 100 15.32 15.32 14.99 0 100 -0.0
16/08/2018
15.32
 0 15.32 15.32 15.32 0 0 0
15/08/2018
15.32
 0 15.32 15.32 15.32 0 0 0
14/08/2018
15.32
 200 15.49 15.49 14.65 100 100 0
13/08/2018
15.49
 700 14.62 15.49 14.65 100 0 0.0
10/08/2018
14.62
 600 14.65 15.45 14.62 100 0 0.0
09/08/2018
14.65
 500 15.15 15.15 14.65 0 300 -0.0
08/08/2018
15.15
 0 15.15 15.15 15.15 0 0 0
07/08/2018
15.15
 0 15.15 15.15 15.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |