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)
14/03/2018
15.49
 100 15.65 15.65 15.49 0 0 0
13/03/2018
15.65
 300 15.98 15.98 15.00 100 0 0.0
12/03/2018
15.98
 100 16.08 16.08 15.98 100 0 0.0
09/03/2018
16.08
 100 15.00 16.08 16.08 100 0 0.0
08/03/2018
15.00
 200 14.84 15.00 15.00 0 0 0
07/03/2018
14.84
 100 14.97 14.97 14.84 0 0 0
06/03/2018
14.97
 100 14.97 14.97 14.97 0 0 0
05/03/2018
14.97
 200 15.62 15.65 14.97 100 0 0.0
02/03/2018
15.62
 336 15.62 15.62 15.62 300 0 0.0
01/03/2018
15.62
 320 16.86 16.86 15.62 100 0 0.0
28/02/2018
16.86
 1,700 16.96 17.61 16.86 1,700 0 0.1
27/02/2018
16.96
 1,800 15.46 16.96 15.33 1,800 0 0.1
26/02/2018
15.46
 100 15.65 15.65 15.46 100 0 0.0
23/02/2018
15.65
 200 15.29 15.65 15.65 200 0 0.0
22/02/2018
15.29
 100 15.46 15.46 15.29 100 0 0.0
21/02/2018
15.46
 100 15.65 15.65 15.46 100 0 0.0
13/02/2018
15.65
 400 15.62 15.65 14.18 200 200 0.0
12/02/2018
15.62
 100 15.65 15.65 15.62 100 0 0.0
09/02/2018
15.65
 900 14.93 15.65 14.67 700 0 0.0
08/02/2018
14.93
 200 15.33 15.98 14.93 200 0 0.0
07/02/2018
15.33
 500 16.14 16.14 14.67 200 0 0.0
06/02/2018
16.14
 200 15.29 16.14 15.29 200 0 0.0
05/02/2018
15.29
 100 15.52 15.52 15.29 100 0 0.0
02/02/2018
15.52
 300 15.55 15.55 15.52 300 0 0.0
01/02/2018
15.55
 0 15.55 15.55 15.55 0 0 0
31/01/2018
15.55
 1,156 15.33 15.65 15.33 1,100 0 0.1
30/01/2018
15.33
 300 14.61 15.33 14.80 300 0 0.0
29/01/2018
14.61
 100 14.38 14.61 14.61 100 0 0.0
26/01/2018
14.38
 100 15.95 15.95 14.38 0 0 0
25/01/2018
15.95
 700 14.74 15.95 15.95 700 0 0.0
24/01/2018
14.74
 200 14.77 14.77 14.74 100 0 0.0
23/01/2018
14.77
 600 14.64 14.90 13.60 200 0 0.0
22/01/2018
14.64
 700 15.00 15.00 13.53 200 0 0.0
19/01/2018
15.00
 200 13.86 15.00 15.00 200 0 0.0
18/01/2018
13.86
 1,400 15.29 16.30 13.83 300 0 0.0
17/01/2018
15.29
 204 16.30 16.30 15.29 200 0 0.0
16/01/2018
16.30
 110 15.49 16.30 16.30 100 0 0.0
15/01/2018
15.49
 100 14.12 15.49 15.49 100 0 0.0
12/01/2018
14.12
 300 15.62 16.30 14.12 100 200 -0.0
11/01/2018
15.62
 100 16.24 16.24 15.62 100 0 0.0
10/01/2018
16.24
 100 16.24 16.24 16.24 100 0 0.0
09/01/2018
16.24
 100 16.27 16.27 16.24 100 0 0.0
08/01/2018
16.27
 100 16.60 16.60 16.27 100 0 0.0
05/01/2018
16.60
 100 16.79 16.79 16.60 100 0 0.0
04/01/2018
16.79
 0 16.79 16.79 16.79 0 0 0
03/01/2018
16.79
 600 16.30 17.28 14.67 200 0 0.0
02/01/2018
16.30
 205 15.65 16.30 15.98 200 0 0.0
29/12/2017
15.65
 200 14.51 15.65 14.51 200 0 0.0
28/12/2017
14.51
 2,000 13.96 14.51 14.51 2,000 0 0.1
27/12/2017
13.96
 0 13.96 13.96 13.96 0 0 0
26/12/2017
13.96
 115 14.12 14.12 13.96 100 0 0.0
25/12/2017
14.12
 200 13.92 14.12 14.12 200 0 0.0
22/12/2017
13.92
 200 13.92 13.92 13.92 200 0 0.0
21/12/2017
13.92
 100 13.99 13.99 13.92 100 0 0.0
20/12/2017
13.99
 100 14.28 14.28 13.99 100 0 0.0
19/12/2017
14.28
 200 13.76 14.28 14.28 200 0 0.0
18/12/2017
13.76
 400 13.60 13.99 13.76 400 0 0.0
15/12/2017
13.60
 0 13.60 13.60 13.60 0 0 0
14/12/2017
13.60
 100 13.66 13.66 13.60 100 0 0.0
13/12/2017
13.66
 400 13.92 13.92 12.72 100 0 0.0
12/12/2017
13.92
 200 13.53 13.92 13.92 200 0 0.0
11/12/2017
13.53
 100 13.60 13.60 13.53 100 0 0.0
08/12/2017
13.60
 745 14.25 14.25 13.24 400 0 0.0
07/12/2017
14.25
 300 13.96 14.25 13.21 200 0 0.0
06/12/2017
13.96
 190 14.31 14.31 13.96 100 0 0.0
05/12/2017
14.31
 615 13.86 14.35 14.31 600 0 0.0
04/12/2017
13.86
 1,220 14.28 14.28 13.04 200 0 0.0
01/12/2017
14.28
 1,800 14.35 14.64 13.08 800 0 0.0
30/11/2017
14.35
 1,800 13.63 14.67 13.70 1,100 0 0.0
29/11/2017
13.63
 300 13.04 14.02 13.63 300 0 0.0
28/11/2017
13.04
 600 14.28 14.28 13.04 200 0 0.0
27/11/2017
14.28
 400 13.63 14.28 14.28 400 0 0.0
24/11/2017
13.63
 200 13.96 14.15 13.63 200 0 0.0
23/11/2017
13.96
 400 13.76 14.35 13.96 400 0 0.0
22/11/2017
13.76
 100 13.86 13.86 13.76 100 0 0.0
21/11/2017
13.86
 690 14.67 14.67 13.24 200 0 0.0
20/11/2017
14.67
 100 14.18 14.67 14.67 100 0 0.0
17/11/2017
14.18
 325 14.35 14.67 14.18 300 0 0.0
16/11/2017
14.35
 600 13.70 14.67 13.04 300 0 0.0
15/11/2017
13.70
 200 13.92 13.92 13.70 200 0 0.0
14/11/2017
13.92
 100 13.66 13.92 13.92 100 0 0.0
13/11/2017
13.66
 300 14.61 14.61 13.66 300 0 0.0
10/11/2017
14.61
 500 13.53 14.61 14.61 500 0 0.0
09/11/2017
13.53
 0 13.53 13.53 13.53 0 0 0
08/11/2017
13.53
 300 13.53 13.53 13.53 300 0 0.0
07/11/2017
13.53
 200 13.66 13.66 13.53 200 0 0.0
06/11/2017
13.66
 0 13.66 13.66 13.66 0 0 0
03/11/2017
13.66
 0 13.66 13.66 13.66 0 0 0
02/11/2017
13.66
 300 14.18 14.18 13.66 300 0 0.0
01/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
01/11/2017
14.18
 570 14.35 14.67 13.04 300 0 0.0
31/10/2017
14.35
 500 14.03 14.35 14.00 500 0 0.0
30/10/2017
14.03
 400 13.58 14.03 13.65 400 0 0.0
27/10/2017
13.58
 100 12.75 13.58 13.58 100 0 0.0
26/10/2017
12.75
 300 13.68 13.68 12.75 0 0 0
25/10/2017
13.68
 700 14.67 14.67 13.20 400 0 0.0
24/10/2017
14.67
 0 14.67 14.67 14.67 0 0 0
23/10/2017
14.67
 400 13.55 14.67 13.61 400 0 0.0
20/10/2017
13.55
 60 13.55 13.55 13.55 0 0 0
19/10/2017
13.55
 0 13.55 13.55 13.55 0 0 0
18/10/2017
13.55
 100 12.91 13.55 13.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |