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
(2025-11-28) 		-0.40 -2.76% 17,500 -3,600 -0.0
13.70
15.40
14.10
3 tháng
(2025-10-29) 		-0.10 -0.70% 22,700 -4,300 -0.1
13.60
15.40
14.10
6 tháng
(2025-07-31) 		-0.24 -1.71% 113,000 -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
(2024-02-07) 		1.63 13.10% 321,340 -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
(2021-02-22) 		0.10 0.71% 3,080,038 103,100 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)
05/09/2025
14.40
 4,400 14.30 14.70 14.30 0 0 0
04/09/2025
14.30
 800 14.20 14.30 14.20 0 0 0
03/09/2025
14.20
 600 13.50 14.20 13.50 0 0 0
29/08/2025
14
 2,500 13.90 14.20 13.90 0 2,000 -0.0
28/08/2025
14.50
 0 14.50 14.50 14.50 0 0 0
27/08/2025
14.50
 1,000 14.50 14.50 14.50 0 0 0
26/08/2025
14.30
 700 14.30 14.30 14.30 0 0 0
25/08/2025
14.30
 1,000 14.30 14.30 14.30 0 0 0
22/08/2025
14.90
 300 14.50 14.90 14.50 0 0 0
21/08/2025
14.50
 200 14.80 14.80 14.50 0 0 0
20/08/2025
14.50
 500 14.50 14.50 14.50 0 0 0
19/08/2025
15
 5,500 15.30 15.30 14.20 0 0 0
18/08/2025
15.70
 0 15.70 15.70 15.70 0 0 0
15/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
15/08/2025
15.70
 6,500 16.10 16.10 14.60 0 0 0
14/08/2025
14.90
 11,600 14.90 15.09 14.81 0 1,500 -0.0
13/08/2025
14.81
 9,000 14.71 14.81 14.25 0 0 0
12/08/2025
14.44
 2,900 14.81 14.81 14.34 0 600 -0.0
11/08/2025
14.81
 5,700 14.81 14.81 14.71 0 0 0
08/08/2025
14.62
 2,000 14.62 14.62 14.62 0 0 0
07/08/2025
14.53
 1,100 14.34 14.53 14.34 0 0 0
06/08/2025
14.44
 1,800 13.79 14.81 13.79 0 0 0
05/08/2025
13.51
 4,000 14.25 14.25 13.42 0 0 0
04/08/2025
14.62
 0 14.62 14.62 14.62 0 0 0
01/08/2025
14.62
 100 14.62 14.62 14.62 0 0 0
31/07/2025
14.34
 500 14.62 14.62 14.34 0 0 0
30/07/2025
14.34
 400 14.34 14.34 14.34 0 0 0
29/07/2025
14.62
 300 14.25 14.62 14.25 0 0 0
28/07/2025
14.25
 200 14.25 14.25 14.25 0 0 0
25/07/2025
14.34
 0 14.34 14.34 14.34 0 0 0
24/07/2025
14.34
 0 14.34 14.34 14.34 0 0 0
23/07/2025
14.34
 1,000 14.34 14.34 14.34 0 0 0
22/07/2025
14.34
 100 14.34 14.34 14.34 0 0 0
21/07/2025
14.34
 4,200 14.25 15.27 14.25 0 0 0
18/07/2025
14.34
 1,100 14.34 14.34 14.34 0 0 0
17/07/2025
14.25
 3,900 14.25 14.34 14.25 0 400 -0.0
16/07/2025
14.25
 2,000 14.16 14.25 14.16 0 0 0
15/07/2025
14.81
 0 14.81 14.81 14.81 0 0 0
14/07/2025
14.81
 0 14.81 14.81 14.81 0 0 0
11/07/2025
14.81
 0 14.81 14.81 14.81 0 0 0
10/07/2025
14.81
 700 15.18 15.55 14.81 0 0 0
09/07/2025
14.25
 7,500 14.25 14.25 14.25 0 0 0
08/07/2025
12.96
 700 13.14 13.14 12.96 0 0 0
07/07/2025
13.88
 0 13.88 13.88 13.88 0 0 0
04/07/2025
13.88
 200 13.88 13.88 13.88 0 0 0
03/07/2025
13.88
 0 13.88 13.88 13.88 0 0 0
02/07/2025
13.88
 0 13.88 13.88 13.88 0 0 0
01/07/2025
13.88
 0 13.88 13.88 13.88 0 0 0
30/06/2025
13.88
 1,300 13.88 13.88 13.88 0 0 0
27/06/2025
13.88
 0 13.88 13.88 13.88 0 0 0
26/06/2025
13.88
 100 13.88 13.88 13.88 0 0 0
25/06/2025
13.70
 0 13.70 13.70 13.70 0 0 0
24/06/2025
13.70
 0 13.70 13.70 13.70 0 0 0
23/06/2025
13.70
 100 13.70 13.70 13.70 100 0 0.0
20/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
19/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
18/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
17/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
16/06/2025
14.99
 0 14.99 14.99 14.99 0 0 0
13/06/2025
14.99
 100 14.99 14.99 14.99 0 0 0
12/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
11/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
10/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
09/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
06/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
05/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
04/06/2025
14.62
 0 14.62 14.62 14.62 0 0 0
03/06/2025
14.62
 600 13.79 14.62 13.79 0 0 0
02/06/2025
13.79
 0 13.79 13.79 13.79 0 0 0
30/05/2025
13.79
 0 13.79 13.79 13.79 0 0 0
29/05/2025
13.79
 100 13.79 13.79 13.79 0 0 0
28/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
27/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
26/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
23/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
22/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
21/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
20/05/2025
13.88
 100 13.88 13.88 13.88 0 0 0
19/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
16/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
15/05/2025
13.88
 400 13.88 13.88 13.88 0 0 0
14/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
13/05/2025
13.88
 500 13.88 13.88 13.88 0 0 0
12/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
09/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
08/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
07/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
06/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
05/05/2025
13.88
 0 13.88 13.88 13.88 0 0 0
29/04/2025
13.88
 100 13.88 13.88 13.88 0 0 0
28/04/2025
13.88
 300 13.88 13.88 13.88 0 0 0
25/04/2025
13.88
 100 13.88 13.88 13.88 0 0 0
24/04/2025
13.88
 200 13.88 13.88 13.88 0 0 0
23/04/2025
13.88
 0 13.88 13.88 13.88 0 0 0
22/04/2025
13.88
 400 13.88 13.88 13.88 0 0 0
21/04/2025
12.86
 200 12.86 12.86 12.86 0 0 0
18/04/2025
12.96
 0 12.96 12.96 12.96 0 0 0
17/04/2025
12.96
 100 12.96 12.96 12.96 0 0 0
16/04/2025
13.88
 0 13.88 13.88 13.88 0 0 0
15/04/2025
13.88
 0 13.88 13.88 13.88 0 0 0
14/04/2025
13.88
 500 13.88 13.88 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |