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)
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
04/05/2018
15.16
 900 15.16 15.95 15.06 100 0 0.0
03/05/2018
15.16
 500 16.56 16.56 15.16 0 300 -0.0
02/05/2018
16.56
 1,400 17.25 17.25 15.59 400 0 0.0
27/04/2018
17.25
 3,600 15.75 17.28 15.00 3,000 0 0.2
26/04/2018
15.75
 1,200 15.78 15.78 14.58 200 0 0.0
24/04/2018
15.78
 300 15.62 15.78 15.65 100 0 0.0
23/04/2018
15.62
 900 15.81 15.81 14.45 100 0 0.0
20/04/2018
15.81
 600 15.88 15.91 14.84 100 0 0.0
19/04/2018
15.88
 1,326 15.95 15.98 14.74 100 0 0.0
18/04/2018
15.95
 630 16.50 16.50 15.33 200 0 0.0
17/04/2018
16.50
 0 16.50 16.50 16.50 0 0 0
16/04/2018
16.50
 0 16.50 16.50 16.50 0 0 0
13/04/2018
16.50
 2,700 16.30 16.50 15.00 300 0 0.0
12/04/2018
16.30
 1,700 16.47 16.47 15.33 100 0 0.0
11/04/2018
16.47
 1,300 16.66 16.66 15.81 100 0 0.0
10/04/2018
16.66
 500 16.70 16.70 15.52 100 0 0.0
09/04/2018
16.70
 400 16.76 16.76 16.70 100 0 0.0
06/04/2018
16.76
 800 16.79 16.86 16.14 200 0 0.0
05/04/2018
16.79
 1,700 16.89 16.89 15.98 100 0 0.0
04/04/2018
16.89
 2,750 16.34 16.96 15.98 400 0 0.0
03/04/2018
16.34
 1,300 16.86 17.12 16.30 100 0 0.0
02/04/2018
16.86
 3,600 17.77 18.59 16.86 100 900 -0.0
30/03/2018
17.77
 34,811 16.30 17.93 16.96 0 3,600 -0.2
29/03/2018
16.30
 6,200 15.10 16.60 15.16 4,500 0 0.2
28/03/2018
15.10
 500 15.29 15.33 15.10 300 0 0.0
27/03/2018
15.29
 2,300 15.00 15.29 14.67 200 2,100 -0.1
26/03/2018
15.00
 900 15.00 15.06 15.00 0 900 -0.0
23/03/2018
15.00
 8,500 15.65 15.65 15.00 0 1,000 -0.0
22/03/2018
15.65
 2,611 14.35 15.65 15.00 200 0 0.0
21/03/2018
14.35
 100 14.67 14.67 14.35 0 0 0
20/03/2018
14.67
 100 15.00 15.00 14.67 0 0 0
19/03/2018
15.00
 100 15.81 15.81 15.00 0 0 0
16/03/2018
15.81
 0 15.81 15.81 15.81 0 0 0
15/03/2018
15.81
 100 15.49 15.81 15.81 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |