CTCP Bia Hà Nội - Hải Dương (had)

15
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
(2025-11-05) 		1 7.14% 14,100 -700 -0.0
13.60
15
15
2 tháng
(2025-10-06) 		0.70 4.90% 23,600 -1,200 -0.0
13.50
15
15
3 tháng
(2025-09-08) 		0.50 3.45% 41,900 -1,200 -0.0
13.50
15
15
6 tháng
(2025-06-09) 		0.38 2.58% 128,500 -5,600 -0.1
12.96
15.70
15
12 tháng
(2024-12-10) 		0.10 0.67% 213,200 -39,900 -0.6
12.86
15.92
15
24 tháng
(2023-12-18) 		-0.39 -2.53% 351,040 -93,400 -1.4
11.78
15.92
15
36 tháng
(2022-12-21) 		2.91 24.11% 1,090,353 41,500 1.0
11.78
16.11
15
60 tháng
(2020-12-31) 		-1.37 -8.37% 3,517,978 87,600 1.7
10.64
16.66
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
15.15
 500 15.32 15.32 14.65 100 0 0.0
03/08/2018
15.32
 0 15.32 15.32 15.32 0 0 0
02/08/2018
15.32
 600 15.59 15.59 14.19 100 0 0.0
01/08/2018
15.59
 200 15.65 15.65 14.99 100 0 0.0
31/07/2018
15.65
 700 16.79 16.79 15.32 100 200 -0.0
30/07/2018
16.79
 1,700 16.79 16.79 15.32 1,000 100 0.0
27/07/2018
16.79
 100 16.15 16.79 16.79 100 100 0
26/07/2018
16.15
 600 16.62 16.62 15.32 400 0 0.0
25/07/2018
16.62
 100 16.79 16.79 16.62 0 0 0
24/07/2018
16.79
 0 16.79 16.79 16.79 0 0 0
23/07/2018
16.79
 0 16.79 16.79 16.79 0 0 0
20/07/2018
16.79
 0 16.79 16.79 16.79 0 0 0
19/07/2018
16.79
 3,000 18.65 18.65 16.79 0 2,500 -0.1
18/07/2018
18.65
 0 18.65 18.65 18.65 0 0 0
17/07/2018
18.65
 0 18.65 18.65 18.65 0 0 0
16/07/2018
18.65
 0 18.65 18.65 18.65 0 0 0
13/07/2018
18.65
 0 18.65 18.65 18.65 0 0 0
12/07/2018
18.65
 0 18.65 18.65 18.65 0 0 0
11/07/2018
18.65
 10 18.65 18.65 18.65 0 0 0
10/07/2018
18.65
 100 17.99 18.65 18.65 100 0 0.0
09/07/2018
17.99
 0 17.99 17.99 17.99 0 0 0
06/07/2018
17.99
 4 17.99 17.99 17.99 0 0 0
05/07/2018
17.99
 0 17.99 17.99 17.99 0 0 0
04/07/2018
17.99
 0 17.99 17.99 17.99 0 0 0
03/07/2018
17.99
 0 17.99 17.99 17.99 0 0 0
02/07/2018
17.99
 10 17.99 17.99 17.99 0 0 0
29/06/2018
17.99
 110 16.65 17.99 17.99 100 0 0.0
28/06/2018
16.65
 0 16.65 16.65 16.65 0 0 0
27/06/2018
16.65
 0 16.65 16.65 16.65 0 0 0
26/06/2018
16.65
 0 16.65 16.65 16.65 0 0 0
25/06/2018
16.65
 0 16.65 16.65 16.65 0 0 0
22/06/2018
16.65
 100 16.15 16.65 16.65 100 0 0.0
21/06/2018
16.15
 100 15.82 16.15 16.15 100 0 0.0
20/06/2018
15.82
 100 15.32 15.82 15.82 100 0 0.0
19/06/2018
15.32
 1,240 15.29 16.45 15.29 500 0 0.0
18/06/2018
15.29
 200 15.25 15.29 15.29 0 0 0
15/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
14/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
13/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
12/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
11/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
08/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
07/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
06/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
05/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
04/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
01/06/2018
15.25
 0 15.25 15.25 15.25 0 0 0
31/05/2018
15.25
 0 15.25 15.25 15.25 0 0 0
30/05/2018
15.25
 0 15.25 15.25 15.25 0 0 0
29/05/2018
15.25
 0 15.25 15.25 15.25 0 0 0
28/05/2018
15.25
 1,200 15.45 15.45 14.02 100 300 -0.0
25/05/2018
15.45
 206 15.49 15.49 15.45 6 0 0.0
24/05/2018
15.49
 0 15.49 15.49 15.49 0 0 0
23/05/2018
15.49
 1,000 15.65 15.65 14.32 100 900 -0.0
22/05/2018
15.65
 0 15.65 15.65 15.65 0 0 0
21/05/2018
15.65
 0 15.65 15.65 15.65 0 0 0
18/05/2018
15.65
 0 15.65 15.65 15.65 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2018
15.65
 200 15.55 15.65 15.32 100 0 0.0
16/05/2018
15.55
 100 15.59 15.59 15.55 0 0 0
15/05/2018
15.59
 300 15.72 15.72 15.00 100 0 0.0
14/05/2018
15.72
 560 15.55 15.72 15.00 100 0 0.0
11/05/2018
15.55
 200 15.59 15.59 15.00 100 0 0.0
10/05/2018
15.59
 200 15.62 15.62 15.03 100 0 0.0
09/05/2018
15.62
 300 15.72 15.72 15.00 0 0 0
08/05/2018
15.72
 500 15.78 15.78 15.00 100 0 0.0
07/05/2018
15.78
 500 15.16 15.78 15.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |