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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |