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)
29/05/2017
12.43
 1,400 12.43 13.65 12.43 600 800 -0.0
26/05/2017
12.43
 900 13.07 13.07 12.12 300 0 0.0
25/05/2017
13.07
 1,700 13.39 14.28 12.91 1,600 0 0.1
24/05/2017
13.39
 0 13.39 13.39 13.39 0 0 0
23/05/2017
13.39
 4,900 13.23 13.39 11.92 4,200 0 0.2
22/05/2017
13.23
 1,800 12.12 13.23 11.80 1,800 0 0.1
19/05/2017
12.12
 100 11.64 12.12 12.12 100 0 0.0
18/05/2017
11.64
 41,300 12.37 12.37 11.48 40,900 37,000 0.1
17/05/2017
12.37
 200 12.37 12.37 11.70 100 0 0.0
16/05/2017
12.37
 300 12.40 12.40 11.67 100 100 0
15/05/2017
12.40
 410 12.40 12.40 11.70 300 0 0.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
12/05/2017
12.40
 200 12.12 12.40 11.96 100 0 0.0
11/05/2017
12.12
 200 11.96 12.27 12.12 200 0 0.0
10/05/2017
11.96
 0 11.96 11.96 11.96 0 0 0
09/05/2017
11.96
 400 11.96 11.96 11.96 0 0 0
08/05/2017
11.96
 2,800 12.12 12.12 11.66 700 0 0.0
05/05/2017
12.12
 0 12.12 12.12 12.12 0 0 0
04/05/2017
12.12
 0 12.12 12.12 12.12 0 0 0
03/05/2017
12.12
 0 12.12 12.12 12.12 0 0 0
28/04/2017
12.12
 2,000 12.58 12.58 12.12 2,000 0 0.1
27/04/2017
12.58
 300 11.81 12.58 12.27 300 0 0.0
26/04/2017
11.81
 200 11.93 11.93 11.81 0 0 0
25/04/2017
11.93
 5,400 12.12 13.28 11.62 5,200 2,000 0.1
24/04/2017
12.12
 0 12.12 12.12 12.12 0 0 0
21/04/2017
12.12
 300 11.47 12.12 11.78 300 0 0.0
20/04/2017
11.47
 100 11.50 11.50 11.47 100 0 0.0
19/04/2017
11.50
 100 12.18 12.18 11.50 100 0 0.0
18/04/2017
12.18
 4,200 12.27 12.39 11.04 3,900 0 0.1
17/04/2017
12.27
 500 11.66 12.27 11.81 500 0 0.0
14/04/2017
11.66
 0 11.66 11.66 11.66 0 0 0
13/04/2017
11.66
 100 11.20 11.66 11.66 100 0 0.0
12/04/2017
11.20
 1,100 11.81 11.81 10.64 1,100 0 0.0
11/04/2017
11.81
 300 11.47 11.81 11.04 300 0 0.0
10/04/2017
11.47
 0 11.47 11.47 11.47 0 0 0
07/04/2017
11.47
 200 10.89 11.47 11.16 200 0 0.0
05/04/2017
10.89
 400 10.58 11.01 10.74 200 0 0.0
04/04/2017
10.58
 1,000 11.35 11.35 10.58 0 0 0
03/04/2017
11.35
 120 11.04 11.35 11.35 100 0 0.0
31/03/2017
11.04
 1,100 11.16 11.47 11.04 1,100 100 0.0
30/03/2017
11.16
 180 10.40 11.16 11.16 100 0 0.0
29/03/2017
10.40
 1,200 11.47 11.47 10.40 600 0 0.0
28/03/2017
11.47
 0 11.47 11.47 11.47 0 0 0
27/03/2017
11.47
 610 10.67 11.47 10.67 600 0 0.0
24/03/2017
10.67
 180 10.70 10.70 10.67 0 0 0
23/03/2017
10.70
 100 10.74 10.74 10.70 100 0 0.0
22/03/2017
10.74
 3,400 11.04 11.04 10.43 200 2,200 -0.1
21/03/2017
11.04
 100 10.80 11.04 11.04 100 0 0.0
20/03/2017
10.80
 700 10.89 11.04 10.70 200 0 0.0
17/03/2017
10.89
 800 10.89 11.04 10.58 400 0 0.0
16/03/2017
10.89
 300 10.58 11.20 10.89 100 0 0.0
15/03/2017
10.58
 1,700 11.04 11.04 10.58 0 0 0
14/03/2017
11.04
 0 11.04 11.04 11.04 0 0 0
13/03/2017
11.04
 0 11.04 11.04 11.04 0 0 0
10/03/2017
11.04
 720 11.35 12.08 11.04 400 0 0.0
09/03/2017
11.35
 100 10.74 11.35 11.35 100 0 0.0
08/03/2017
10.74
 900 11.04 11.04 10.74 0 0 0
07/03/2017
11.04
 4,000 11.13 11.13 11.04 4,000 3,000 0.0
06/03/2017
11.13
 0 11.13 11.13 11.13 0 0 0
03/03/2017
11.13
 200 11.16 11.35 11.13 200 0 0.0
02/03/2017
11.16
 100 10.77 11.16 11.16 100 0 0.0
01/03/2017
10.77
 2,600 10.83 11.10 10.77 100 0 0.0
28/02/2017
10.83
 800 10.83 11.35 10.83 500 0 0.0
27/02/2017
10.83
 100 10.83 10.83 10.83 100 0 0.0
24/02/2017
10.83
 200 11.16 11.16 10.83 0 0 0
23/02/2017
11.16
 120 10.74 11.16 11.16 100 0 0.0
22/02/2017
10.74
 3,100 10.89 10.89 10.74 0 0 0
21/02/2017
10.89
 4,700 11.04 11.07 10.89 0 3,000 -0.1
20/02/2017
11.04
 1,300 11.04 11.29 11.04 100 0 0.0
17/02/2017
11.04
 500 11.13 11.13 11.04 0 0 0
16/02/2017
11.13
 110 11.04 11.13 11.13 0 0 0
15/02/2017
11.04
 1,520 10.98 11.23 11.04 0 0 0
14/02/2017
10.98
 400 10.98 11.35 10.98 100 0 0.0
13/02/2017
10.98
 3,380 11.16 11.16 10.98 0 2,000 -0.1
10/02/2017
11.16
 5,200 11.04 11.47 11.04 0 5,000 -0.2
09/02/2017
11.04
 2,100 11.56 11.56 11.04 0 0 0
08/02/2017
11.56
 3,100 11.66 11.66 11.04 0 0 0
07/02/2017
11.66
 900 11.81 11.96 11.38 300 0 0.0
06/02/2017
11.81
 300 11.50 11.99 11.41 200 0 0.0
03/02/2017
11.50
 500 11.99 11.99 11.50 0 0 0
02/02/2017
11.99
 0 11.99 11.99 11.99 0 0 0
25/01/2017
11.99
 0 11.99 11.99 11.99 0 0 0
24/01/2017
11.99
 0 11.99 11.99 11.99 0 0 0
23/01/2017
11.99
 100 11.84 11.99 11.99 100 0 0.0
20/01/2017
11.84
 600 11.93 11.93 11.35 300 0 0.0
19/01/2017
11.93
 0 11.93 11.93 11.93 0 0 0
18/01/2017
11.93
 600 11.35 12.21 11.07 200 0 0.0
17/01/2017
11.35
 8,400 10.89 11.66 11.35 100 7,900 -0.3
16/01/2017
10.89
 4,500 11.96 11.96 10.89 0 0 0
13/01/2017
11.96
 500 12.15 12.15 11.44 400 0 0.0
12/01/2017
12.15
 400 11.62 12.15 11.78 400 0 0.0
11/01/2017
11.62
 500 11.78 11.78 11.50 100 0 0.0
10/01/2017
11.78
 1,800 12.12 12.12 11.50 100 0 0.0
09/01/2017
12.12
 0 12.12 12.12 12.12 0 0 0
06/01/2017
12.12
 0 12.12 12.12 12.12 0 0 0
05/01/2017
12.12
 0 12.12 12.12 12.12 0 0 0
04/01/2017
12.12
 1,100 12.18 12.18 11.35 100 0 0.0
03/01/2017
12.18
 200 12.70 12.70 11.66 100 0 0.0
30/12/2016
12.70
 900 12.70 12.70 11.66 400 0 0.0
29/12/2016
12.70
 100 11.99 12.70 12.70 100 0 0.0
28/12/2016
11.99
 3,300 12.85 12.85 11.66 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |