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)
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
29/11/2019
17.11
 47,158 17.76 18.83 16.58 400 0 0.0
28/11/2019
17.76
 166,827 16.17 17.76 15.99 86,200 0 2.6
27/11/2019
16.17
 98,895 14.74 16.17 14.74 0 0 0
26/11/2019
14.74
 21,600 14.74 14.92 14.51 0 0 0
25/11/2019
14.74
 35,120 13.80 15.10 14.51 100 0 0.0
22/11/2019
13.80
 21,600 12.55 13.80 12.67 0 0 0
21/11/2019
12.55
 700 12.67 12.67 12.49 0 0 0
20/11/2019
12.67
 2,100 12.44 12.67 12.44 0 0 0
19/11/2019
12.44
 2,400 12.20 12.44 12.44 0 0 0
18/11/2019
12.20
 7,410 12.44 12.44 12.14 0 2,500 -0.1
15/11/2019
12.44
 1,100 12.61 12.61 12.44 0 0 0
14/11/2019
12.61
 600 12.55 12.61 12.61 500 0 0.0
13/11/2019
12.55
 1,200 12.55 12.55 12.55 0 0 0
12/11/2019
12.55
 3,599 12.55 12.55 12.55 2,500 1,000 0.0
11/11/2019
12.55
 1,100 12.55 12.55 12.44 100 0 0.0
08/11/2019
12.55
 10,900 12.55 12.55 12.44 0 2,100 -0.0
07/11/2019
12.55
 6,200 12.73 12.73 12.55 0 0 0
06/11/2019
12.73
 300 12.73 12.73 12.73 0 0 0
05/11/2019
12.73
 800 13.03 13.03 12.73 100 0 0.0
04/11/2019
13.03
 1,100 13.03 13.03 13.03 0 0 0
01/11/2019
13.03
 0 13.03 13.03 13.03 0 0 0
31/10/2019
13.03
 3,300 12.67 13.03 12.61 0 0 0
30/10/2019
12.67
 100 12.73 12.73 12.67 0 0 0
29/10/2019
12.73
 4,050 12.61 12.79 12.61 1,100 0 0.0
28/10/2019
12.61
 1,200 12.73 12.73 12.55 0 0 0
25/10/2019
12.73
 100 12.61 12.73 12.73 0 0 0
24/10/2019
12.61
 300 12.61 12.61 12.61 0 0 0
23/10/2019
12.61
 1,300 12.55 13.03 12.61 0 0 0
22/10/2019
12.55
 10,900 13.03 13.03 12.55 0 0 0
21/10/2019
13.03
 5,000 12.55 13.03 12.85 5,000 0 0.1
18/10/2019
12.55
 7,900 12.73 13.03 12.44 0 5,800 -0.1
17/10/2019
12.73
 400 12.73 12.73 12.73 0 0 0
16/10/2019
12.73
 800 12.49 12.79 12.49 0 0 0
15/10/2019
12.49
 10,200 12.49 12.97 12.49 0 0 0
14/10/2019
12.49
 7,200 12.49 12.79 12.49 0 0 0
11/10/2019
12.49
 1,701 12.73 12.73 12.49 0 0 0
10/10/2019
12.73
 100 12.44 12.73 12.73 0 0 0
09/10/2019
12.44
 10,000 12.79 12.85 12.44 0 0 0
08/10/2019
12.79
 3,300 12.97 12.97 12.79 0 0 0
07/10/2019
12.97
 5,300 12.49 12.97 12.73 0 0 0
04/10/2019
12.49
 1,900 13.03 13.03 12.20 0 0 0
03/10/2019
13.03
 100 12.44 13.03 13.03 0 0 0
02/10/2019
12.44
 4,500 12.61 12.61 12.44 0 0 0
01/10/2019
12.61
 3,700 12.61 12.73 12.61 0 0 0
30/09/2019
12.61
 3,100 12.97 12.97 12.61 0 0 0
27/09/2019
12.97
 4,000 13.03 13.03 12.73 0 0 0
26/09/2019
13.03
 2,300 12.91 13.03 13.03 0 0 0
25/09/2019
12.91
 3,700 13.03 13.03 12.85 0 0 0
24/09/2019
13.03
 2,300 12.91 13.03 13.03 0 0 0
23/09/2019
12.91
 5,930 12.91 13.03 12.91 0 0 0
20/09/2019
12.91
 101 12.97 12.97 12.91 0 0 0
19/09/2019
12.97
 6,600 13.03 13.03 12.97 0 0 0
18/09/2019
13.03
 11,100 12.91 13.03 12.91 0 1,200 -0.0
17/09/2019
12.91
 8,500 12.79 13.32 12.91 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |