CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-19) 		1.05 8.56% 13,700 -600 0.0
12.16
13.62
13.30
2 tháng
(2026-07-20) 		1.05 8.56% 14,100 -600 0.0
12.16
13.62
13.30
3 tháng
(2026-06-22) 		1.05 8.56% 20,400 -2,100 0.0
12.16
13.62
13.30
6 tháng
(2026-03-23) 		-0.05 -0.36% 45,800 -11,400 -0.2
12.16
13.71
13.30
12 tháng
(2025-09-23) 		0.96 7.75% 93,200 -15,900 -0.2
11.89
14.08
13.30
24 tháng
(2024-09-30) 		0.61 4.79% 292,936 -57,700 -0.8
11.25
15.36
13.30
36 tháng
(2023-10-04) 		-0.46 -3.32% 526,245 -86,100 -1.2
10.45
15.36
13.30
60 tháng
(2021-10-14) 		1.62 13.90% 2,386,382 54,500 1.2
9.73
15.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
10.98
 9,000 10.90 11.05 10.31 0 0 0
16/11/2022
10.90
 4,400 11.05 11.05 10.31 0 0 0
15/11/2022
11.05
 0 11.05 11.05 11.05 0 0 0
14/11/2022
11.05
 140 11.42 11.42 11.05 0 0 0
11/11/2022
11.42
 2,000 11.42 11.42 11.42 2,000 0 0.0
10/11/2022
11.42
 400 11.57 11.57 11.05 0 0 0
09/11/2022
11.57
 0 11.57 11.57 11.57 0 0 0
08/11/2022
11.57
 4,000 11.57 11.57 11.49 0 0 0
07/11/2022
11.57
 528 11.57 11.57 11.57 0 0 0
04/11/2022
11.57
 1,200 11.79 11.79 11.57 1,100 0 0.0
03/11/2022
11.79
 0 11.79 11.79 11.79 0 0 0
02/11/2022
11.79
 600 11.79 11.79 11.79 0 0 0
01/11/2022
11.79
 0 11.79 11.79 11.79 0 0 0
31/10/2022
11.79
 5,050 12.08 12.08 11.79 0 0 0
28/10/2022
12.08
 303 11.05 12.08 10.76 0 0 0
27/10/2022
11.05
 9,600 11.49 11.49 11.05 2,800 0 0.0
26/10/2022
11.49
 2,500 11.42 11.49 11.49 0 0 0
25/10/2022
11.42
 700 11.49 11.49 11.42 0 0 0
24/10/2022
11.49
 2,300 11.79 11.79 11.49 1,700 0 0.0
21/10/2022
11.79
 900 11.79 11.79 11.79 0 0 0
20/10/2022
11.79
 100 11.79 11.79 11.79 0 0 0
19/10/2022
11.79
 1,600 11.79 11.79 11.79 0 0 0
18/10/2022
11.79
 7,400 11.79 11.79 11.79 0 0 0
17/10/2022
11.79
 10,300 11.64 11.79 11.71 0 0 0
14/10/2022
11.64
 3,500 11.64 11.64 11.57 0 0 0
13/10/2022
11.64
 600 11.79 11.79 11.64 0 0 0
12/10/2022
11.79
 0 11.79 11.79 11.79 0 0 0
11/10/2022
11.79
 100 11.42 11.79 11.79 0 0 0
10/10/2022
11.42
 700 11.42 11.42 11.12 0 0 0
07/10/2022
11.42
 2,300 11.42 11.42 11.05 1,400 0 0.0
06/10/2022
11.42
 800 11.42 11.42 11.05 100 0 0.0
05/10/2022
11.42
 1,500 11.42 11.42 11.42 0 0 0
04/10/2022
11.42
 5,100 11.49 11.49 11.05 2,400 0 0.0
03/10/2022
11.49
 911 11.49 11.49 11.49 0 0 0
30/09/2022
11.49
 2,800 11.49 11.49 11.49 0 0 0
29/09/2022
11.49
 5 11.49 11.49 11.49 0 0 0
28/09/2022
11.49
 0 11.49 11.49 11.49 0 0 0
27/09/2022
11.49
 0 11.49 11.49 11.49 0 0 0
26/09/2022
11.49
 18,600 11.12 11.79 11.12 16,800 0 0.3
23/09/2022
11.12
 0 11.12 11.12 11.12 0 0 0
22/09/2022
11.12
 200 11.12 11.12 11.12 0 0 0
21/09/2022
11.12
 0 11.12 11.12 11.12 0 0 0
20/09/2022
11.12
 500 11.42 11.42 11.12 0 0 0
19/09/2022
11.42
 0 11.42 11.42 11.42 0 0 0
16/09/2022
11.42
 74 11.42 11.42 11.42 0 0 0
15/09/2022
11.42
 34,917 11.42 11.42 11.42 800 0 0.0
14/09/2022
11.42
 3,200 11.20 11.42 10.90 3,000 0 0.0
13/09/2022
11.20
 0 11.20 11.20 11.20 0 0 0
12/09/2022
11.20
 1,100 11.12 11.20 11.20 0 0 0
09/09/2022
11.12
 200 11.20 11.20 11.12 0 0 0
08/09/2022
11.20
 0 11.20 11.20 11.20 0 0 0
07/09/2022
11.20
 200 11.27 11.27 11.20 0 0 0
06/09/2022
11.27
 1,100 11.27 11.27 11.27 0 0 0
05/09/2022
11.27
 5,000 11.42 11.42 11.20 0 0 0
31/08/2022
11.42
 5,300 11.34 12.30 11.34 3,200 0 0.0
30/08/2022
11.34
 0 11.34 11.34 11.34 0 0 0
29/08/2022
11.34
 1,100 12.16 12.16 11.20 0 0 0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/08/2022
12.16
 1,300 12.30 12.30 11.86 0 0 0
25/08/2022
12.30
 12,300 11.95 12.30 11.75 0 0 0
24/08/2022
11.95
 4,600 11.68 11.95 11.68 200 0 0.0
23/08/2022
11.68
 15,400 11.75 11.75 11.61 0 0 0
22/08/2022
11.75
 9,700 11.47 11.75 11.40 0 2,500 0.0
19/08/2022
11.47
 4,400 11.33 11.47 11.33 0 0 0
18/08/2022
11.33
 0 11.33 11.33 11.33 0 0 0
17/08/2022
11.33
 5,500 11.12 11.33 11.19 2,000 0 0.0
16/08/2022
11.12
 3,900 11.33 11.33 11.12 3,000 0 0.0
15/08/2022
11.33
 6,300 11.47 11.47 11.12 0 0 0
12/08/2022
11.47
 9,900 11.05 11.47 11.05 0 0 0
11/08/2022
11.05
 6,000 11.05 11.12 11.05 0 0 0
10/08/2022
11.05
 1,200 11.05 11.05 10.98 0 0 0
09/08/2022
11.05
 400 11.05 11.05 10.22 0 0 0
08/08/2022
11.05
 1,100 11.12 11.12 11.05 0 0 0
05/08/2022
11.12
 11,000 11.12 11.40 11.12 0 0 0
04/08/2022
11.12
 600 11.47 11.47 11.12 0 0 0
03/08/2022
11.47
 208 11.68 11.68 10.77 0 0 0
02/08/2022
11.68
 100 10.98 11.68 11.68 0 0 0
01/08/2022
10.98
 100 10.29 10.98 10.98 0 0 0
29/07/2022
10.29
 11,500 10.29 10.36 10.29 0 0 0
28/07/2022
10.29
 0 10.29 10.29 10.29 0 0 0
27/07/2022
10.29
 0 10.29 10.29 10.29 0 0 0
26/07/2022
10.29
 3,000 10.43 10.43 10.29 0 0 0
25/07/2022
10.43
 10,600 10.50 10.50 10.36 1,000 0 0.0
22/07/2022
10.50
 5,200 10.43 10.56 10.43 3,000 0 0.0
21/07/2022
10.43
 4,100 10.29 10.43 10.29 3,000 0 0.0
20/07/2022
10.29
 2,100 10.29 10.43 10.29 0 0 0
19/07/2022
10.29
 9,000 10.29 10.63 10.29 0 0 0
18/07/2022
10.29
 1,200 10.22 10.29 9.38 0 0 0
15/07/2022
10.22
 80 10.22 10.22 10.22 0 0 0
14/07/2022
10.22
 100 10.08 10.22 10.22 0 0 0
13/07/2022
10.08
 0 10.08 10.08 10.08 0 0 0
12/07/2022
10.08
 1,000 10.08 10.08 10.08 0 0 0
11/07/2022
10.08
 400 9.94 10.08 9.94 0 0 0
08/07/2022
9.94
 700 10.01 10.01 9.94 0 0 0
07/07/2022
10.01
 100 10.08 10.08 10.01 0 0 0
06/07/2022
10.08
 1,900 10.08 10.08 9.94 0 0 0
05/07/2022
10.08
 100 9.73 10.08 10.08 0 0 0
04/07/2022
9.73
 2,100 10.08 10.08 9.73 0 0 0
01/07/2022
10.08
 0 10.08 10.08 10.08 0 0 0
30/06/2022
10.08
 1,709 10.22 10.22 9.80 0 0 0
29/06/2022
10.22
 100 10.29 10.29 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc