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)
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
27/12/2016
12.85
 0 12.85 12.85 12.85 0 0 0
26/12/2016
12.85
 100 12.27 12.85 12.85 100 0 0.0
23/12/2016
12.27
 0 12.27 12.27 12.27 0 0 0
22/12/2016
12.27
 0 12.27 12.27 12.27 0 0 0
21/12/2016
12.27
 0 12.27 12.27 12.27 0 0 0
20/12/2016
12.27
 10 12.27 12.27 12.27 0 0 0
19/12/2016
12.27
 4,201 12.24 12.70 12.27 1,100 0 0.0
16/12/2016
12.24
 800 12.36 12.73 11.78 100 0 0.0
15/12/2016
12.36
 0 12.36 12.36 12.36 0 0 0
14/12/2016
12.36
 2,700 12.48 12.88 11.84 500 0 0.0
13/12/2016
12.48
 800 12.27 12.88 11.90 300 0 0.0
12/12/2016
12.27
 2,200 12.94 12.94 11.66 200 0 0.0
09/12/2016
12.94
 1,900 13.07 13.31 12.05 600 0 0.0
08/12/2016
13.07
 4,000 12.97 14.11 12.58 1,000 0 0.0
07/12/2016
12.97
 600 13.19 13.19 11.90 100 0 0.0
06/12/2016
13.19
 7,500 13.47 13.47 12.58 500 0 0.0
05/12/2016
13.47
 1,000 13.99 14.20 13.19 100 0 0.0
02/12/2016
13.99
 14,800 13.37 14.54 13.19 300 0 0.0
01/12/2016
13.37
 2,500 14.08 14.08 12.73 300 0 0.0
30/11/2016
14.08
 100 13.77 14.08 14.08 100 0 0.0
29/11/2016
13.77
 100 13.53 13.77 13.77 100 0 0.0
28/11/2016
13.53
 2,900 13.83 13.86 13.19 200 0 0.0
25/11/2016
13.83
 0 13.83 13.83 13.83 0 0 0
24/11/2016
13.83
 5,400 13.77 13.96 13.19 1,000 0 0.0
23/11/2016
13.77
 1,100 14.05 14.05 13.22 100 0 0.0
22/11/2016
14.05
 600 13.80 14.05 13.80 100 0 0.0
21/11/2016
13.80
 100 13.50 13.80 13.80 100 0 0.0
18/11/2016
13.50
 1,100 13.19 13.50 13.22 100 0 0.0
17/11/2016
13.19
 13,600 14.14 14.14 13.19 0 0 0
16/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2016
14.14
 300 14.57 14.57 14.14 0 0 0
15/11/2016
14.57
 6,100 14.42 14.72 14.42 200 100 0.0
14/11/2016
14.42
 7,000 14.42 14.72 14.42 100 1,700 -0.1
11/11/2016
14.42
 19,900 15.92 17.42 14.42 100 6,200 -0.3
10/11/2016
15.92
 39,000 14.72 16.19 14.57 600 19,700 -1.0
09/11/2016
14.72
 5,300 14.81 15.62 13.82 300 0 0.0
08/11/2016
14.81
 26,580 13.49 14.81 14.27 100 10,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |