CTCP Bia Hà Nội - Hải Dương (had)

15.30
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
(2024-08-21) 		-0.03 -0.19% 22,800 -400 -0.0
14.70
16.07
15.30
2 tháng
(2024-07-22) 		1.37 9.80% 36,500 -900 -0.0
12.73
16.07
15.30
3 tháng
(2024-06-24) 		0.62 4.24% 38,800 -900 -0.0
12.73
16.07
15.30
6 tháng
(2024-03-25) 		-0.49 -3.12% 56,500 -4,700 -0.1
12.73
16.07
15.30
12 tháng
(2023-09-26) 		-0.96 -5.89% 287,400 54,400 1.0
12.73
17.19
15.30
24 tháng
(2022-10-03) 		1.72 12.65% 960,999 108,600 2.0
12.54
17.41
15.30
36 tháng
(2021-10-06) 		1.58 11.53% 2,049,238 125,600 2.2
11.50
17.41
15.30
60 tháng
(2019-10-17) 		2.57 20.18% 6,920,896 235,010 5.3
8.28
18
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2020
9.48
 8,429 9.48 9.48 9.25 1,700 0 0.0
01/07/2020
9.48
 3,200 9.33 9.48 8.95 0 0 0
30/06/2020
9.33
 7,200 9.70 9.70 9.33 200 0 0.0
29/06/2020
9.70
 115,101 10.30 10.30 9.33 8,800 72,200 -0.8
26/06/2020
10.30
 5,800 10.37 10.45 10.22 100 200 -0.0
25/06/2020
10.37
 19,500 10.30 10.37 10.22 700 1,200 -0.0
24/06/2020
10.30
 501 10.37 10.37 10.30 0 0 0
23/06/2020
10.37
 3,014 10.45 10.52 10.30 0 0 0
22/06/2020
10.45
 9,900 10.37 10.45 10.15 100 0 0.0
19/06/2020
10.37
 2,600 10.45 10.45 10.37 0 0 0
18/06/2020
10.45
 4,700 10.45 10.45 10.45 0 0 0
17/06/2020
10.45
 6,300 10.45 10.60 10.45 1,500 0 0.0
16/06/2020
10.45
 5,201 10.30 10.45 10.30 1,500 0 0.0
15/06/2020
10.30
 2,700 10.30 10.45 10.30 0 0 0
12/06/2020
10.30
 13,200 10.37 10.60 10.22 1,900 0 0.0
11/06/2020
10.37
 14,900 10.37 10.67 10.30 6,300 300 0.1
10/06/2020
10.37
 7,321 10.22 10.45 10.30 0 0 0
09/06/2020
10.22
 12,918 10.52 10.52 10.15 0 10,000 -0.1
08/06/2020
10.52
 77,660 10.75 10.75 10.15 900 4,800 -0.1
05/06/2020
10.75
 4,010 10.67 10.75 10.07 0 0 0
04/06/2020
10.67
 500 10.60 10.67 10.60 0 0 0
03/06/2020
10.60
 3,800 10.75 10.75 10.07 0 2,000 -0.0
02/06/2020
10.75
 8,821 10.60 10.75 10.60 0 2,300 -0.0
01/06/2020
10.60
 6,202 10.60 10.60 10.52 0 5,700 -0.1
29/05/2020
10.60
 3,121 10.60 10.82 10.60 0 0 0
28/05/2020
10.60
 4,105 10.60 10.67 10.60 0 0 0
27/05/2020
10.60
 9,703 10.60 10.82 10.60 0 0 0
26/05/2020
10.60
 6,224 10.52 10.67 10.52 0 0 0
25/05/2020
10.52
 1,903 10.52 10.82 10.52 0 0 0
22/05/2020
10.52
 8,309 10.89 10.89 10.52 200 0 0.0
21/05/2020
10.89
 5,001 10.82 10.97 10.75 0 0 0
20/05/2020
10.82
 670 10.75 10.82 10.75 0 0 0
19/05/2020
10.75
 7,002 10.89 10.89 10.45 0 0 0
18/05/2020
10.89
 305 10.89 10.89 10.89 0 0 0
15/05/2020
10.89
 13,233 10.45 10.97 10.60 0 0 0
14/05/2020
10.45
 13,702 10.52 10.60 10.45 0 0 0
13/05/2020
10.52
 2,124 10.60 10.60 10.52 0 0 0
12/05/2020
10.60
 3,000 10.75 10.75 10.60 0 0 0
11/05/2020
10.75
 18,200 10.75 10.82 10.45 0 0 0
08/05/2020
10.75
 9,733 10.45 10.75 10.07 0 0 0
07/05/2020
10.45
 647 10.52 10.52 10.45 0 0 0
06/05/2020
10.52
 3,602 9.92 10.52 9.92 1,000 0 0.0
05/05/2020
9.92
 11,600 10.97 10.97 9.92 0 0 0
04/05/2020
10.97
 2,013 10.97 10.97 10.97 0 0 0
29/04/2020
10.97
 28,489 11.79 11.79 10.67 11,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |