CTCP Bia Hà Nội - Hải Dương (had)

15.90
-0.60
(-3.64%)
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
(2024-10-23) 		0 0% 13,542 -2,200 -0.0
15
16.50
16.50
2 tháng
(2024-09-23) 		1.50 10% 27,950 -14,700 -0.2
14
17.20
16.50
3 tháng
(2024-08-26) 		0.71 4.48% 38,733 -15,000 -0.2
14
17.20
16.50
6 tháng
(2024-05-27) 		2.47 17.62% 74,083 -16,600 -0.2
12.73
17.20
16.50
12 tháng
(2023-11-28) 		0.80 5.10% 132,940 -53,900 -0.8
12.73
17.20
16.50
24 tháng
(2022-12-05) 		3.53 27.19% 892,973 82,400 1.6
12.73
17.41
16.50
36 tháng
(2021-12-08) 		2.45 17.47% 1,606,093 127,400 2.3
11.50
17.41
16.50
60 tháng
(2019-12-19) 		2.32 16.38% 6,068,959 131,010 2.5
8.28
18
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
12.26
 4,500 12.18 12.26 12.18 0 1,000 -0.0
19/11/2020
12.18
 15,702 12.10 12.18 12.10 0 6,000 -0.1
18/11/2020
12.10
 6,650 12.10 12.10 12.03 0 0 0
17/11/2020
12.10
 4,000 12.10 12.26 12.03 0 600 -0.0
16/11/2020
12.10
 12,010 11.87 12.10 11.87 0 0 0
13/11/2020
11.87
 14,611 12.10 12.10 11.87 200 0 0.0
12/11/2020
12.10
 1,910 12.03 12.10 12.10 0 0 0
11/11/2020
12.03
 17,000 12.03 12.10 11.95 0 0 0
10/11/2020
12.03
 5,500 11.87 12.03 11.87 0 0 0
09/11/2020
11.87
 8,500 11.87 12.65 11.87 100 0 0.0
06/11/2020
11.87
 3,300 12.10 12.10 11.87 0 0 0
05/11/2020
12.10
 15,215 12.26 12.41 12.10 1,000 0 0.0
04/11/2020
12.26
 7,700 11.95 12.26 11.95 0 0 0
03/11/2020
11.95
 20,300 12.18 12.18 11.95 2,000 0 0.0
02/11/2020
12.18
 13,400 12.10 12.18 12.03 0 100 -0.0
30/10/2020
12.10
 4,400 12.10 12.10 11.71 0 200 -0.0
29/10/2020
12.10
 10,500 12.18 12.18 12.10 0 0 0
28/10/2020
12.18
 3,500 12.10 12.34 12.10 1,600 100 0.0
27/10/2020
12.10
 8,000 12.10 12.18 11.79 0 0 0
26/10/2020
12.10
 7,220 11.79 12.10 11.64 0 700 -0.0
23/10/2020
11.79
 3,220 12.03 12.10 11.64 0 0 0
22/10/2020
12.03
 20,410 12.10 12.10 11.64 0 200 -0.0
21/10/2020
12.10
 4,320 12.18 12.18 11.79 0 0 0
20/10/2020
12.18
 22,800 12.10 12.18 11.95 0 1,500 -0.0
19/10/2020
12.10
 22,600 12.34 12.34 11.48 1,100 0 0.0
16/10/2020
12.34
 44,871 13.19 13.19 11.87 300 1,300 -0.0
15/10/2020
13.19
 96,505 12.34 13.50 12.80 10 1,600 -0.0
14/10/2020
12.34
 60,120 11.25 12.34 12.34 0 2,000 -0.0
13/10/2020
11.25
 26,198 10.24 11.25 11.17 0 0 0
12/10/2020
10.24
 14,100 10.16 10.24 10.01 800 0 0.0
09/10/2020
10.16
 4,203 10.16 10.32 10.09 0 0 0
08/10/2020
10.16
 3,957 10.09 10.16 10.09 800 0 0.0
07/10/2020
10.09
 2,500 10.32 10.32 10.09 100 0 0.0
06/10/2020
10.32
 1,710 10.24 10.32 10.16 0 0 0
05/10/2020
10.24
 2,447 10.32 10.32 10.09 0 0 0
02/10/2020
10.32
 8,210 10.24 10.47 10.01 200 0 0.0
01/10/2020
10.24
 13,130 10.09 10.32 9.85 100 8,200 -0.1
30/09/2020
10.09
 1,700 10.09 10.16 10.09 0 0 0
29/09/2020
10.09
 23,600 9.93 10.24 10.01 0 2,400 -0.0
28/09/2020
9.93
 552 9.93 9.93 9.85 0 0 0
25/09/2020
9.93
 3,500 9.85 9.93 9.78 1,500 0 0.0
24/09/2020
9.85
 5,910 9.85 9.85 9.78 100 100 0
23/09/2020
9.85
 5,030 9.85 9.85 9.78 200 0 0.0
22/09/2020
9.85
 3,009 9.85 9.85 9.78 100 0 0.0
21/09/2020
9.85
 7,441 9.93 9.93 9.85 2,100 0 0.0
18/09/2020
9.93
 600 9.93 10.01 9.93 0 0 0
17/09/2020
9.93
 1,620 9.93 9.93 9.78 100 0 0.0
16/09/2020
9.93
 9,400 10.01 10.01 9.46 100 0 0.0
15/09/2020
10.01
 13,100 10.09 10.09 9.93 0 0 0
14/09/2020
10.09
 6,809 9.78 10.09 9.78 0 0 0
11/09/2020
9.78
 2,009 9.78 10.01 9.78 0 0 0
10/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2020
9.78
 7,900 9.78 10.01 9.78 100 100 0
09/09/2020
9.78
 11,500 9.78 9.78 9.70 100 0 0.0
08/09/2020
9.78
 10,520 9.85 10.00 9.70 200 0 0.0
07/09/2020
9.85
 38,299 9.55 9.85 9.55 100 4,500 -0.1
04/09/2020
9.55
 15,000 9.48 9.55 9.40 100 0 0.0
03/09/2020
9.48
 8,400 9.55 9.55 9.48 2,400 0 0.0
01/09/2020
9.55
 5,510 9.40 9.63 9.40 0 0 0
31/08/2020
9.40
 16,520 9.40 9.70 9.40 0 0 0
28/08/2020
9.40
 19,309 9.48 9.55 9.40 0 0 0
27/08/2020
9.48
 18,510 9.33 9.55 9.40 0 3,200 -0.0
26/08/2020
9.33
 25,000 9.40 9.48 9.33 0 0 0
25/08/2020
9.40
 9,211 9.40 9.48 9.40 0 0 0
24/08/2020
9.40
 3,636 9.33 9.48 9.40 0 0 0
21/08/2020
9.33
 20 9.33 9.33 9.33 0 0 0
20/08/2020
9.33
 2,900 9.25 9.85 9.18 0 0 0
19/08/2020
9.25
 7,200 9.25 9.25 9.18 0 0 0
18/08/2020
9.25
 2,300 9.25 9.25 9.18 0 0 0
17/08/2020
9.25
 4,800 9.25 9.25 9.18 0 0 0
14/08/2020
9.25
 4,101 9.18 9.25 9.18 0 0 0
13/08/2020
9.18
 10,800 9.18 9.33 9.18 0 0 0
12/08/2020
9.18
 1,100 9.18 9.25 9.18 0 0 0
11/08/2020
9.18
 1,000 9.10 9.18 9.18 0 0 0
10/08/2020
9.10
 2,800 9.40 9.40 9.10 0 0 0
07/08/2020
9.40
 2,000 9.33 9.40 9.33 700 0 0.0
06/08/2020
9.33
 5,345 9.33 9.33 9.33 0 0 0
05/08/2020
9.33
 1,700 9.33 9.33 9.25 0 0 0
04/08/2020
9.33
 22,200 9.48 9.55 9.33 0 0 0
03/08/2020
9.48
 3,718 8.95 9.85 9.48 0 0 0
31/07/2020
8.95
 6,600 8.81 9.55 8.88 0 0 0
30/07/2020
8.81
 9,000 8.81 8.81 8.73 0 3,200 -0.0
29/07/2020
8.81
 15,800 8.81 8.81 8.66 0 0 0
28/07/2020
8.81
 12,450 8.28 8.88 8.28 0 0 0
27/07/2020
8.28
 38,418 9.10 9.10 8.21 4,500 0 0.0
24/07/2020
9.10
 12,000 9.40 9.40 9.10 0 0 0
23/07/2020
9.40
 9,200 9.25 9.40 9.18 300 0 0.0
22/07/2020
9.25
 15,100 9.40 9.40 9.18 3,100 0 0.0
21/07/2020
9.40
 7,700 9.33 9.40 9.18 1,300 100 0.0
20/07/2020
9.33
 27,600 9.33 9.55 9.25 3,500 100 0.0
17/07/2020
9.33
 6,409 9.40 9.55 9.33 0 0 0
16/07/2020
9.40
 13,600 9.48 9.48 9.33 800 0 0.0
15/07/2020
9.48
 10,200 9.40 9.63 9.33 1,700 0 0.0
14/07/2020
9.40
 9,100 9.63 9.70 9.25 100 0 0.0
13/07/2020
9.63
 4,700 9.70 9.70 9.48 0 0 0
10/07/2020
9.70
 11,000 9.63 9.78 9.55 0 0 0
09/07/2020
9.63
 34,830 9.33 9.63 9.33 1,000 6,600 -0.1
08/07/2020
9.33
 13,000 9.33 9.33 9.25 5,300 0 0.1
07/07/2020
9.33
 10,300 9.33 9.40 9.33 1,700 0 0.0
06/07/2020
9.33
 1,500 9.33 9.40 9.33 100 0 0.0
03/07/2020
9.33
 5,400 9.48 9.55 9.10 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |