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)
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
03/04/2019
10.59
 4,800 10.83 10.83 10.51 0 2,000 -0.1
02/04/2019
10.83
 7,002 11.03 11.11 10.75 1,500 6,000 -0.1
01/04/2019
11.03
 8,000 12.24 12.89 11.03 0 300 -0.0
29/03/2019
12.24
 11,800 12.12 12.53 10.91 0 9,700 -0.3
28/03/2019
12.12
 2,700 12.93 12.93 11.76 0 0 0
27/03/2019
12.93
 100 11.88 12.93 12.93 0 0 0
26/03/2019
11.88
 21,640 13.09 13.09 11.80 1,400 3,000 -0.1
25/03/2019
13.09
 14,620 13.13 13.13 11.84 0 8,900 -0.3
22/03/2019
13.13
 16,830 12.00 13.17 10.91 0 3,000 -0.1
21/03/2019
12.00
 3,900 13.25 13.25 11.96 200 0 0.0
20/03/2019
13.25
 3,509 13.25 13.25 12.04 0 0 0
19/03/2019
13.25
 13,301 13.25 13.25 12.53 0 1,300 -0.0
18/03/2019
13.25
 9,440 12.65 13.34 12.57 700 2,000 -0.0
15/03/2019
12.65
 18,800 12.49 13.66 12.49 200 2,400 -0.1
14/03/2019
12.49
 22,000 11.68 12.49 11.56 0 6,000 -0.2
13/03/2019
11.68
 11,700 10.63 11.68 10.87 600 1,500 -0.0
12/03/2019
10.63
 2,200 10.30 10.63 10.51 0 0 0
11/03/2019
10.30
 3,600 10.26 10.30 10.26 2,000 0 0.1
08/03/2019
10.26
 1,300 10.30 10.30 10.26 0 0 0
07/03/2019
10.30
 2,600 9.90 10.83 10.10 0 0 0
06/03/2019
9.90
 7,300 9.66 9.90 9.70 0 0 0
05/03/2019
9.66
 6,000 9.62 9.90 9.62 0 0 0
04/03/2019
9.62
 1,000 9.62 9.62 9.62 0 0 0
01/03/2019
9.62
 800 9.62 9.62 9.62 0 0 0
28/02/2019
9.62
 3,207 9.17 10.06 9.17 0 0 0
27/02/2019
9.17
 2,800 9.17 9.21 8.77 0 0 0
26/02/2019
9.17
 1,000 9.01 9.21 8.97 100 0 0.0
25/02/2019
9.01
 3,400 9.09 9.21 8.97 800 0 0.0
22/02/2019
9.09
 1,800 9.01 9.09 8.89 0 0 0
21/02/2019
9.01
 800 9.21 9.21 9.01 0 0 0
20/02/2019
9.21
 2,000 9.17 9.21 9.17 0 0 0
19/02/2019
9.17
 407 9.13 9.17 9.13 0 0 0
18/02/2019
9.13
 6,200 9.17 9.17 8.89 0 0 0
15/02/2019
9.17
 800 9.21 9.21 8.61 0 0 0
14/02/2019
9.21
 200 9.21 9.21 9.21 0 0 0
13/02/2019
9.21
 4,400 9.21 9.21 9.21 0 0 0
12/02/2019
9.21
 1,800 9.09 9.29 9.13 0 0 0
11/02/2019
9.09
 0 9.09 9.09 9.09 0 0 0
01/02/2019
9.09
 100 8.89 9.09 9.09 0 0 0
31/01/2019
8.89
 0 8.89 8.89 8.89 0 0 0
30/01/2019
8.89
 0 8.89 8.89 8.89 0 0 0
29/01/2019
8.89
 400 8.89 8.89 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |