CTCP Bia Hà Nội - Hải Dương (had)

13.60
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
(2026-02-11) 		-0.70 -4.90% 5,400 200 0.0
13.40
14.40
13.60
2 tháng
(2026-01-12) 		-0.20 -1.45% 8,800 500 0.0
13
15.40
13.60
3 tháng
(2025-12-15) 		-1.20 -8.11% 15,100 -3,400 -0.0
13
15.40
13.60
6 tháng
(2025-09-15) 		-0.80 -5.56% 53,700 -4,600 -0.1
13
15.40
13.60
12 tháng
(2025-03-18) 		-1.02 -6.99% 170,200 -8,500 -0.1
12.86
15.70
13.60
24 tháng
(2024-03-25) 		-1.02 -6.95% 318,455 -62,300 -0.9
11.78
15.92
13.60
36 tháng
(2023-03-29) 		0.39 2.92% 1,036,643 42,800 1.0
11.78
16.11
13.60
60 tháng
(2021-04-08) 		-0.04 -0.30% 2,786,680 100,500 2.0
10.64
16.11
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2012
7.13
 0 7.13 7.13 7.13 0 0 0
13/12/2012
7.13
 0 7.13 7.13 7.13 0 0 0
12/12/2012
7.13
 0 7.13 7.13 7.13 0 0 0
11/12/2012
7.13
 100 7.13 7.13 7.13 0 0 0
10/12/2012
7.13
 100 7.08 7.13 7.13 0 0 0
07/12/2012
7.08
 0 7.08 7.08 7.08 0 0 0
06/12/2012
7.08
 100 7.08 7.08 7.08 0 0 0
05/12/2012
7.08
 100 7.08 7.08 7.08 0 0 0
04/12/2012
7.08
 100 6.62 7.08 7.08 100 0 0.0
03/12/2012
6.62
 0 7.25 6.62 6.62 0 0 0
30/11/2012
7.25
 24,400 7.01 7.25 6.52 24,200 0 0.7
29/11/2012
7.01
 0 7.01 7.01 7.01 0 0 0
28/11/2012
7.01
 0 7.01 7.01 7.01 0 0 0
27/11/2012
7.01
 12,400 7.01 7.01 6.52 0 0 0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2012
7.01
 1,400 7.01 7.01 6.76 500 0 0.0
23/11/2012
7.01
 1,500 7.12 7.12 6.77 300 0 0.0
22/11/2012
7.12
 0 7.12 7.12 7.12 0 0 0
21/11/2012
7.12
 0 7.12 7.12 7.12 0 0 0
20/11/2012
7.12
 17,600 7.01 7.12 6.77 16,500 0 0.5
19/11/2012
7.01
 0 7.01 7.01 7.01 0 0 0
16/11/2012
7.01
 5,700 6.77 7.01 6.77 0 0 0
15/11/2012
6.77
 700 6.77 6.77 6.54 400 0 0.0
14/11/2012
6.77
 4,200 6.42 6.77 6.42 800 0 0.0
13/11/2012
6.42
 100 6.21 6.42 6.42 0 0 0
12/11/2012
6.21
 0 6.21 6.21 6.21 0 0 0
09/11/2012
6.21
 2,000 6.16 6.21 6.21 0 0 0
08/11/2012
6.16
 2,000 6.14 6.16 6.16 2,000 0 0.1
07/11/2012
6.14
 1,700 6.12 6.14 6.14 0 0 0
06/11/2012
6.12
 0 6.12 6.12 6.12 0 0 0
05/11/2012
6.12
 0 6.12 6.12 6.12 0 0 0
02/11/2012
6.12
 0 6.12 6.12 6.12 0 0 0
01/11/2012
6.12
 200 5.72 6.12 6.12 0 0 0
31/10/2012
5.72
 0 5.72 5.72 5.72 0 0 0
30/10/2012
5.72
 0 5.72 5.72 5.72 0 0 0
29/10/2012
5.72
 0 5.72 5.72 5.72 0 0 0
26/10/2012
5.72
 1,000 5.65 5.72 5.72 1,000 0 0.0
25/10/2012
5.65
 0 5.65 5.65 5.65 0 0 0
24/10/2012
5.65
 0 5.65 5.65 5.65 0 0 0
23/10/2012
5.65
 0 5.65 5.65 5.65 0 0 0
22/10/2012
5.65
 100 6.07 6.07 5.65 0 0 0
19/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
18/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
17/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
16/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
15/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
12/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
11/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
10/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
09/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
08/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
05/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
04/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
03/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
02/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
01/10/2012
6.07
 0 6.07 6.07 6.07 0 0 0
28/09/2012
6.07
 100 5.95 6.07 6.07 100 0 0.0
27/09/2012
5.95
 1,000 5.84 5.95 5.95 1,000 0 0.0
26/09/2012
5.84
 1,000 6.14 6.14 5.84 0 0 0
25/09/2012
6.14
 0 6.14 6.14 6.14 0 0 0
24/09/2012
6.14
 100 5.74 6.14 6.14 100 0 0.0
21/09/2012
5.74
 0 5.74 5.74 5.74 0 0 0
20/09/2012
5.74
 100 5.37 5.74 5.74 0 0 0
19/09/2012
5.37
 100 5.72 5.72 5.37 0 0 0
18/09/2012
5.72
 0 5.72 5.72 5.72 0 0 0
17/09/2012
5.72
 4,100 5.51 5.72 5.72 4,000 0 0.1
14/09/2012
5.51
 0 5.51 5.51 5.51 0 0 0
13/09/2012
5.51
 0 5.51 5.51 5.51 0 0 0
12/09/2012
5.51
 5,100 5.88 5.95 5.51 3,800 4,200 -0.0
11/09/2012
5.88
 2,600 6.30 6.30 5.88 2,000 2,600 -0.0
10/09/2012
6.30
 1,000 6.07 6.30 6.30 0 0 0
07/09/2012
6.07
 12,800 5.84 6.07 6.07 0 0 0
06/09/2012
5.84
 0 5.84 5.84 5.84 0 0 0
05/09/2012
5.84
 0 5.84 5.84 5.84 0 0 0
04/09/2012
5.84
 0 5.84 5.84 5.84 0 0 0
31/08/2012
5.84
 0 5.84 5.84 5.84 0 0 0
30/08/2012
5.84
 0 5.84 5.84 5.84 0 0 0
29/08/2012
5.84
 0 5.84 5.84 5.84 0 0 0
28/08/2012
5.84
 0 5.84 5.84 5.84 0 0 0
27/08/2012
5.84
 0 5.84 5.84 5.84 0 0 0
24/08/2012
5.84
 0 5.84 5.84 5.84 0 0 0
23/08/2012
5.84
 2,900 5.88 5.88 5.84 1,800 0 0.0
22/08/2012
5.88
 0 5.88 5.88 5.88 0 0 0
21/08/2012
5.88
 2,200 6.30 6.30 5.88 800 0 0.0
20/08/2012
6.30
 0 6.30 6.30 6.30 0 0 0
17/08/2012
6.30
 0 6.30 6.30 6.30 0 0 0
16/08/2012
6.30
 7,700 6.77 7.24 6.30 100 0 0.0
15/08/2012
6.77
 200 6.49 6.77 6.77 0 0 0
14/08/2012
6.49
 100 6.49 6.49 6.49 100 0 0.0
13/08/2012
6.49
 0 6.49 6.49 6.49 0 0 0
10/08/2012
6.49
 500 6.07 6.49 6.49 500 0 0.0
09/08/2012
6.07
 1,300 5.95 6.07 6.00 700 0 0.0
08/08/2012
5.95
 0 5.95 5.95 5.95 0 0 0
07/08/2012
5.95
 800 5.84 5.95 5.84 500 0 0.0
06/08/2012
5.84
 400 5.49 5.84 5.49 200 0 0.0
03/08/2012
5.49
 700 5.60 5.60 5.49 0 0 0
02/08/2012
5.60
 0 5.60 5.60 5.60 0 0 0
01/08/2012
5.60
 0 5.60 5.60 5.60 0 0 0
31/07/2012
5.60
 0 5.60 5.60 5.60 0 0 0
30/07/2012
5.60
 0 5.60 5.60 5.60 0 0 0
27/07/2012
5.60
 1,000 5.56 5.60 5.60 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |