CTCP Bia Hà Nội - Hải Dương (had)

13
-1.10
(-7.80%)
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
(2025-12-01) 		-0.40 -2.76% 17,500 -3,600 -0.0
13.70
15.40
14.10
3 tháng
(2025-10-30) 		-0.10 -0.70% 22,700 -4,300 -0.1
13.60
15.40
14.10
6 tháng
(2025-08-01) 		-0.52 -3.57% 112,500 -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
(2024-02-15) 		1.20 9.33% 321,040 -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
(2021-02-23) 		0.10 0.71% 3,079,938 103,100 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)
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
17/10/2017
12.91
 600 14.35 14.35 12.91 200 0 0.0
16/10/2017
14.35
 400 13.52 14.35 13.58 400 0 0.0
13/10/2017
13.52
 200 13.65 13.65 13.52 200 0 0.0
12/10/2017
13.65
 200 15.14 15.14 13.65 0 0 0
11/10/2017
15.14
 500 14.00 15.14 14.09 500 0 0.0
10/10/2017
14.00
 400 12.91 14.00 13.07 400 0 0.0
09/10/2017
12.91
 100 12.02 12.91 12.91 100 0 0.0
06/10/2017
12.02
 200 12.88 12.88 12.02 100 0 0.0
05/10/2017
12.88
 100 12.15 12.88 12.88 100 0 0.0
04/10/2017
12.15
 100 12.98 12.98 12.15 0 0 0
03/10/2017
12.98
 300 13.17 13.17 12.98 300 0 0.0
02/10/2017
13.17
 600 13.30 13.33 12.05 500 0 0.0
29/09/2017
13.30
 100 12.88 13.30 13.30 100 100 0
28/09/2017
12.88
 1,100 12.69 13.39 12.12 1,000 100 0.0
27/09/2017
12.69
 200 12.15 12.91 12.69 200 0 0.0
26/09/2017
12.15
 400 12.91 12.91 12.15 300 0 0.0
25/09/2017
12.91
 100 13.01 13.01 12.91 100 0 0.0
22/09/2017
13.01
 1,100 13.07 13.71 12.43 700 0 0.0
21/09/2017
13.07
 110 12.91 13.07 13.07 100 0 0.0
20/09/2017
12.91
 200 12.50 12.91 12.69 200 0 0.0
19/09/2017
12.50
 100 12.56 12.56 12.50 100 0 0.0
18/09/2017
12.56
 500 12.66 12.66 12.27 300 0 0.0
15/09/2017
12.66
 0 12.66 12.66 12.66 0 0 0
14/09/2017
12.66
 100 12.66 12.66 12.66 100 0 0.0
13/09/2017
12.66
 200 12.59 12.66 12.66 200 0 0.0
12/09/2017
12.59
 0 12.59 12.59 12.59 0 0 0
11/09/2017
12.59
 360 12.08 12.91 12.59 300 0 0.0
08/09/2017
12.08
 1,200 12.18 12.18 11.86 100 500 -0.0
07/09/2017
12.18
 100 11.57 12.18 12.18 100 0 0.0
06/09/2017
11.57
 1,300 11.80 12.63 11.57 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |