CTCP Bia Hà Nội - Hải Dương (had)

13.40
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
(2026-05-20) 		-0.60 -4.29% 3,700 100 0
13.30
14.30
13.40
2 tháng
(2026-04-20) 		-1.40 -9.46% 8,200 -3,100 0
13.30
14.80
13.40
3 tháng
(2026-03-23) 		-1.20 -8.22% 25,300 -3,100 -0.1
13.30
15
13.40
6 tháng
(2025-12-22) 		-0.60 -4.29% 36,500 -2,500 -0.1
13
15.40
13.40
12 tháng
(2025-06-24) 		-0.30 -2.17% 169,300 -12,200 -0.2
12.96
15.70
13.40
24 tháng
(2024-07-01) 		0.16 1.21% 325,964 -61,600 -0.9
11.78
15.92
13.40
36 tháng
(2023-07-05) 		-0.46 -3.31% 756,640 24,200 0.7
11.78
15.92
13.40
60 tháng
(2021-07-15) 		0.86 6.83% 2,547,745 68,700 1.4
10.64
16.11
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |