CTCP Bia Hà Nội - Hải Dương (had)

12.70
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
(2026-09-08) 		0.20 1.53% 3,300 0 0
12.70
13.30
12.70
2 tháng
(2026-08-10) 		1.05 8.56% 14,900 -600 0.0
12.16
13.62
12.70
3 tháng
(2026-07-10) 		1.05 8.56% 15,300 -600 0.0
12.16
13.62
12.70
6 tháng
(2026-04-13) 		0.77 6.18% 35,600 -5,200 -0.1
12.16
13.62
12.70
12 tháng
(2025-10-13) 		0.23 1.73% 86,400 -15,900 -0.2
11.89
14.08
12.70
24 tháng
(2024-10-18) 		1.20 9.92% 293,635 -57,700 -0.8
11.25
14.55
12.70
36 tháng
(2023-10-24) 		-0.69 -4.94% 439,535 -90,900 -1.3
10.45
14.55
12.70
60 tháng
(2021-11-03) 		1.62 13.90% 2,255,672 49,900 1.1
9.73
14.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.42
 700 11.42 11.42 11.42 0 0 0
24/10/2022
11.49
 2,300 11.49 11.49 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 11.79 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 11.71 11.71 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 11.05 11.42 11.05 1,400 0 0.0
06/10/2022
11.42
 800 11.12 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 11.12 11.12 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 10.90 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 11.20 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 11.20 11.20 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 11.20 11.34 11.20 0 0 0
31/08/2022
11.42
 5,300 12.30 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 11.20 11.34 11.20 0 0 0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/08/2022
12.16
 1,300 11.86 12.16 11.86 0 0 0
25/08/2022
12.30
 12,300 11.75 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 11.68 11.68 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 11.19 11.33 11.19 2,000 0 0.0
16/08/2022
11.12
 3,900 11.12 11.12 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 10.22 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 10.77 11.47 10.77 0 0 0
02/08/2022
11.68
 100 11.68 11.68 11.68 0 0 0
01/08/2022
10.98
 100 10.98 10.98 10.98 0 0 0
29/07/2022
10.29
 11,500 10.36 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 10.43 10.43 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 10.43 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 9.38 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 10.22 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 9.94 9.94 9.94 0 0 0
07/07/2022
10.01
 100 10.01 10.01 10.01 0 0 0
06/07/2022
10.08
 1,900 9.94 10.08 9.94 0 0 0
05/07/2022
10.08
 100 10.08 10.08 10.08 0 0 0
04/07/2022
9.73
 2,100 10.01 10.01 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 10.08 10.08 9.80 0 0 0
29/06/2022
10.22
 100 10.22 10.22 10.22 0 0 0
28/06/2022
10.29
 100 10.29 10.29 10.29 0 0 0
27/06/2022
10.29
 0 10.29 10.29 10.29 0 0 0
24/06/2022
10.29
 409 10.29 10.29 10.29 0 0 0
23/06/2022
10.29
 19 10.29 10.29 10.29 0 0 0
22/06/2022
10.29
 700 9.52 10.29 9.52 0 0 0
21/06/2022
10.36
 600 10.36 10.36 10.36 0 0 0
20/06/2022
10.15
 9 10.15 10.15 10.15 0 0 0
17/06/2022
10.15
 2,000 9.73 10.15 9.73 0 0 0
16/06/2022
10.43
 0 10.43 10.43 10.43 0 0 0
15/06/2022
10.43
 0 10.43 10.43 10.43 0 0 0
14/06/2022
10.43
 1,319 10.29 10.43 10.29 0 0 0
13/06/2022
9.87
 100 9.87 9.87 9.87 0 0 0
10/06/2022
10.29
 10,700 10.15 10.29 10.15 0 0 0
09/06/2022
10.29
 0 10.29 10.29 10.29 0 0 0
08/06/2022
10.29
 12,301 10.08 10.29 10.08 0 0 0
07/06/2022
10.22
 1,100 10.01 10.22 9.87 0 0 0
06/06/2022
10.22
 1,500 10.08 10.22 10.08 0 0 0

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