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)
28/04/2020
11.79
 12,418 11.94 12.01 10.75 3,200 0 0.0
27/04/2020
11.94
 12,570 11.57 11.94 10.52 100 0 0.0
24/04/2020
11.57
 7,686 10.82 11.79 11.57 2,600 0 0.0
23/04/2020
10.82
 24,260 9.92 10.89 9.92 2,300 3,000 -0.0
22/04/2020
9.92
 20,700 9.70 10.00 9.63 0 0 0
21/04/2020
9.70
 7,610 9.70 9.70 9.33 2,600 0 0.0
20/04/2020
9.70
 10,230 9.63 9.70 9.10 0 0 0
17/04/2020
9.63
 8,110 9.63 9.63 9.48 0 0 0
16/04/2020
9.63
 3,700 9.63 9.63 9.48 200 0 0.0
15/04/2020
9.63
 5,258 9.55 9.70 9.55 0 0 0
14/04/2020
9.55
 6,600 9.18 9.55 9.33 0 0 0
13/04/2020
9.18
 7,000 9.25 9.40 9.18 200 0 0.0
10/04/2020
9.25
 1,000 9.25 9.25 9.25 900 0 0.0
09/04/2020
9.25
 13,500 9.63 9.63 9.25 400 0 0.0
08/04/2020
9.63
 180 9.10 9.63 9.63 0 0 0
07/04/2020
9.10
 120 9.55 9.55 9.10 0 0 0
06/04/2020
9.55
 2,410 9.48 9.55 9.55 0 0 0
03/04/2020
9.48
 5,300 8.95 9.63 9.33 0 0 0
01/04/2020
8.95
 10,130 8.51 8.95 8.51 0 0 0
31/03/2020
8.51
 14,050 9.33 9.40 8.51 6,100 0 0.1
30/03/2020
9.33
 1,100 9.55 9.55 9.33 1,100 0 0.0
27/03/2020
9.55
 11,660 9.03 9.70 9.03 9,500 0 0.1
26/03/2020
9.03
 1,520 9.55 9.55 9.03 100 0 0.0
25/03/2020
9.55
 1,410 8.95 9.55 8.58 300 0 0.0
24/03/2020
8.95
 3,900 8.58 8.95 8.58 0 0 0
23/03/2020
8.58
 6,800 9.48 9.48 8.58 0 100 -0.0
20/03/2020
9.48
 3,920 9.03 9.48 8.28 0 800 -0.0
19/03/2020
9.03
 4,300 9.03 9.03 8.73 2,400 1,000 0.0
18/03/2020
9.03
 5,200 9.40 9.40 8.95 1,500 200 0.0
17/03/2020
9.40
 4,710 9.40 9.40 8.66 500 0 0.0
16/03/2020
9.40
 4,400 9.40 9.63 9.40 0 0 0
13/03/2020
9.40
 2,300 9.55 9.55 8.73 0 0 0
12/03/2020
9.55
 6,800 9.78 9.78 9.55 3,100 0 0.0
11/03/2020
9.78
 5,600 10.00 10.00 9.78 0 0 0
10/03/2020
10.00
 18,400 9.70 10.00 9.40 200 0 0.0
09/03/2020
9.70
 5,300 10.00 10.00 9.55 700 0 0.0
06/03/2020
10.00
 14,200 9.70 10.00 9.70 0 0 0
05/03/2020
9.70
 12,800 10.00 10.00 9.70 0 0 0
04/03/2020
10.00
 900 10.15 10.15 9.92 0 0 0
03/03/2020
10.15
 3,600 9.92 10.22 10.15 0 0 0
02/03/2020
9.92
 800 9.70 9.92 9.70 200 0 0.0
28/02/2020
9.70
 5,200 9.78 9.78 9.70 0 0 0
27/02/2020
9.78
 4,700 9.63 9.85 9.63 0 0 0
26/02/2020
9.63
 500 9.78 9.78 9.48 0 0 0
25/02/2020
9.78
 7,200 9.70 10.07 9.70 0 0 0
24/02/2020
9.70
 10,200 10.00 10.00 9.70 0 0 0
21/02/2020
10.00
 9,500 10.07 10.07 10.00 100 0 0.0
20/02/2020
10.07
 815 10.07 10.07 10.07 0 0 0
19/02/2020
10.07
 2,700 10.00 10.07 10.00 0 0 0
18/02/2020
10.00
 4,500 10.15 10.15 10.00 0 0 0
17/02/2020
10.15
 16,800 10.30 10.30 9.92 100 0 0.0
14/02/2020
10.30
 600 10.30 10.30 10.15 0 0 0
13/02/2020
10.30
 14,200 10.67 10.67 10.30 0 0 0
12/02/2020
10.67
 4,690 10.60 10.89 10.60 0 0 0
11/02/2020
10.60
 11,610 10.60 10.67 10.30 10,000 0 0.1
10/02/2020
10.60
 2,249 10.45 10.60 10.45 0 0 0
07/02/2020
10.45
 2,000 10.60 10.60 10.45 200 0 0.0
06/02/2020
10.60
 8,300 10.45 10.60 10.45 0 0 0
05/02/2020
10.45
 2,149 10.45 11.04 10.45 0 0 0
04/02/2020
10.45
 2,200 10.30 10.82 10.45 0 0 0
03/02/2020
10.30
 9,700 11.19 11.19 10.07 600 0 0.0
31/01/2020
11.19
 17,000 10.89 11.94 10.52 400 0 0.0
30/01/2020
10.89
 3,600 11.94 11.94 10.89 800 0 0.0
22/01/2020
11.94
 13,300 12.31 12.39 11.94 500 0 0.0
21/01/2020
12.31
 9,800 12.54 12.61 12.31 0 0 0
20/01/2020
12.54
 8,400 12.69 12.83 12.54 0 0 0
17/01/2020
12.69
 1,800 12.69 12.83 12.69 0 0 0
16/01/2020
12.69
 2,700 12.69 12.76 12.69 300 0 0.0
15/01/2020
12.69
 2,500 12.69 12.69 12.46 0 0 0
14/01/2020
12.69
 110 12.69 12.69 12.69 0 0 0
13/01/2020
12.69
 10,144 13.58 13.58 12.69 500 0 0.0
10/01/2020
13.58
 9,700 13.80 13.80 13.51 200 0 0.0
09/01/2020
13.80
 3,430 13.66 13.80 13.66 100 0 0.0
08/01/2020
13.66
 7,900 14.10 14.10 13.58 0 0 0
07/01/2020
14.10
 2,388 14.03 14.10 14.03 0 0 0
06/01/2020
14.03
 30 14.03 14.03 14.03 0 0 0
03/01/2020
14.03
 1,282 13.88 14.18 13.88 200 0 0.0
02/01/2020
13.88
 14,202 14.33 14.33 13.80 8,000 0 0.2
31/12/2019
14.33
 3,710 14.03 14.33 13.95 0 0 0
30/12/2019
14.03
 310 14.03 14.03 13.66 0 0 0
27/12/2019
14.03
 7,700 14.03 14.18 13.88 0 0 0
26/12/2019
14.03
 13,200 14.18 14.18 14.03 0 0 0
25/12/2019
14.18
 4,548 14.10 14.33 13.66 0 0 0
24/12/2019
14.10
 8,400 14.10 14.10 13.43 0 0 0
23/12/2019
14.10
 10,929 14.03 14.18 13.58 0 0 0
20/12/2019
14.03
 28,041 14.18 14.55 13.95 0 0 0
19/12/2019
14.18
 5,000 13.80 14.18 13.80 0 0 0
18/12/2019
13.80
 4,340 13.28 13.80 13.58 0 0 0
17/12/2019
13.28
 52,040 14.03 14.03 13.28 200 0 0.0
16/12/2019
14.03
 21,100 14.40 14.40 14.03 6,000 400 0.1
13/12/2019
14.40
 7,800 14.85 14.85 14.40 100 0 0.0
12/12/2019
14.85
 45,934 14.92 15.00 14.03 300 0 0.0
11/12/2019
14.92
 10,400 15.30 15.37 14.92 0 400 -0.0
10/12/2019
15.30
 8,800 15.89 15.89 15.30 0 0 0
09/12/2019
15.89
 6,910 15.97 16.04 15.67 0 0 0
06/12/2019: Cổ tức tiền mặt tỉ lệ: 54.5%
06/12/2019
15.97
 21,540 15.63 16.04 15.30 0 1,000 -0.0
05/12/2019
15.63
 43,810 16.05 16.05 15.63 0 0 0
04/12/2019
16.05
 116,344 16.05 16.22 15.87 0 0 0
03/12/2019
16.05
 37,500 16.22 16.28 15.63 0 100 -0.0
02/12/2019
16.22
 38,200 17.11 17.11 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |