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)
23/12/2024
15.09
 0 15.09 15.09 15.09 0 0 0
20/12/2024
15.09
 800 13.97 15.09 13.97 0 0 0
19/12/2024
15.09
 0 15.09 15.09 15.09 0 0 0
18/12/2024
15.09
 0 15.09 15.09 15.09 0 0 0
17/12/2024
15.09
 300 14.07 15.09 14.07 100 0 0.0
16/12/2024
15.09
 300 13.70 15.09 13.70 0 0 0
13/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
12/12/2024
14.90
 300 14.90 14.90 14.90 100 0 0.0
11/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
10/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
09/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
06/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
05/12/2024
14.90
 0 14.90 14.90 14.90 0 0 0
04/12/2024
14.90
 600 14.71 14.90 13.51 0 0 0
03/12/2024
14.71
 2,900 13.97 14.71 13.97 300 0 0.0
02/12/2024
14.71
 0 14.71 14.71 14.71 0 0 0
29/11/2024
14.71
 0 14.71 14.71 14.71 0 0 0
28/11/2024
14.71
 0 14.71 14.71 14.71 0 0 0
27/11/2024
14.71
 0 14.71 14.71 14.71 0 0 0
26/11/2024
14.71
 1,200 13.88 14.99 13.88 0 0 0
25/11/2024
14.71
 300 13.88 14.71 13.79 100 0 0.0
22/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
21/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
20/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
19/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
18/11/2024
15.27
 200 15.27 15.27 15.27 0 0 0
15/11/2024
15.27
 7,300 13.88 15.27 13.88 0 7,200 -0.1
14/11/2024
14.34
 0 14.34 14.34 14.34 0 0 0
13/11/2024
14.34
 200 14.34 14.34 14.34 0 0 0
12/11/2024
13.88
 102 13.88 13.88 13.88 0 0 0
11/11/2024
14.81
 200 14.81 14.81 14.81 0 0 0
08/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
07/11/2024
15.27
 11 15.27 15.27 15.27 0 0 0
06/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
05/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
04/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
01/11/2024
15.27
 0 15.27 15.27 15.27 0 0 0
31/10/2024
15.27
 0 15.27 15.27 15.27 0 0 0
30/10/2024
15.27
 100 15.27 15.27 15.27 0 0 0
29/10/2024
15.27
 0 15.27 15.27 15.27 0 0 0
28/10/2024
15.27
 0 15.27 15.27 15.27 0 0 0
25/10/2024
15.27
 3 15.27 15.27 15.27 0 0 0
24/10/2024
15.27
 400 15.27 15.27 15.27 0 0 0
23/10/2024
15.27
 5,026 15.27 15.27 15.27 5,000 0 0.1
22/10/2024
15.92
 100 15.92 15.92 15.92 0 0 0
21/10/2024
14.53
 401 14.16 14.53 14.16 0 0 0
18/10/2024
13.23
 0 13.23 13.23 13.23 0 0 0
17/10/2024
13.23
 0 13.23 13.23 13.23 0 0 0
16/10/2024
13.23
 1 13.23 13.23 13.23 0 0 0
15/10/2024
13.23
 0 13.23 13.23 13.23 0 0 0
14/10/2024
13.23
 100 13.23 13.23 13.23 0 0 0
11/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
10/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
09/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
08/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
07/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
04/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
03/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
02/10/2024
12.96
 0 12.96 12.96 12.96 0 0 0
01/10/2024
12.96
 100 12.96 12.96 12.96 0 0 0
30/09/2024
13.88
 0 13.88 13.88 13.88 0 0 0
27/09/2024
13.88
 12,002 13.88 13.88 13.88 0 11,100 -0.2
26/09/2024
13.88
 1,400 13.88 13.88 13.88 0 1,400 -0.0
25/09/2024
13.88
 104 13.88 13.88 13.88 0 0 0
24/09/2024
13.88
 0 13.88 13.88 13.88 0 0 0
23/09/2024
13.88
 200 13.88 13.88 13.88 0 0 0
20/09/2024
14.16
 700 14.16 14.16 14.16 0 0 0
19/09/2024
14.16
 519 14.16 14.16 14.16 0 0 0
18/09/2024
14.07
 0 14.07 14.07 14.07 0 0 0
17/09/2024
14.07
 500 14.07 14.07 14.07 0 0 0
16/09/2024
13.60
 0 13.60 13.60 13.60 0 0 0
13/09/2024
13.60
 200 13.60 13.60 13.60 0 0 0
12/09/2024
13.60
 101 13.60 13.60 13.60 0 0 0
11/09/2024
13.60
 715 13.60 13.60 13.60 0 0 0
10/09/2024
14.81
 0 14.81 14.81 14.81 0 0 0
09/09/2024
14.81
 0 14.81 14.81 14.81 0 0 0
06/09/2024
14.81
 0 14.81 14.81 14.81 0 0 0
05/09/2024
14.81
 27 14.81 14.81 14.81 0 0 0
04/09/2024: Cổ tức tiền mặt tỉ lệ: 12%
04/09/2024
14.81
 5,600 15.73 15.73 14.34 0 0 0
30/08/2024
14.53
 1,200 15.91 15.91 14.53 0 0 0
29/08/2024
14.53
 519 14.87 14.87 14.53 0 0 0
28/08/2024
14.87
 101 14.87 14.87 14.87 0 0 0
27/08/2024
14.70
 100 14.70 14.70 14.70 0 0 0
26/08/2024
14.62
 501 14.36 14.62 14.27 0 300 -0.0
23/08/2024
14.36
 2,200 14.19 14.36 14.19 0 0 0
22/08/2024
14.36
 6,630 14.19 14.36 14.10 0 100 -0.0
21/08/2024
14.19
 3,300 14.53 14.53 14.19 0 0 0
20/08/2024
13.50
 100 13.50 13.50 13.50 0 0 0
19/08/2024
13.33
 0 13.33 13.33 13.33 0 0 0
16/08/2024
13.33
 300 13.33 13.33 13.33 0 0 0
15/08/2024
13.33
 400 13.33 13.33 13.33 0 400 -0.0
14/08/2024
13.33
 0 13.33 13.33 13.33 0 0 0
13/08/2024
13.33
 100 13.33 13.33 13.33 0 100 -0.0
12/08/2024
13.33
 2,200 13.24 13.33 13.24 0 0 0
09/08/2024
12.12
 0 12.12 12.12 12.12 0 0 0
08/08/2024
12.12
 0 12.12 12.12 12.12 0 0 0
07/08/2024
12.12
 100 12.12 12.12 12.12 0 0 0
06/08/2024
12.90
 100 12.90 12.90 12.90 0 0 0
05/08/2024
12.47
 600 12.47 12.47 12.47 0 0 0
02/08/2024
12.29
 200 13.76 13.76 12.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |