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)
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
16/09/2019
12.79
 8,200 13.03 13.03 12.73 0 500 -0.0
13/09/2019
13.03
 17,400 13.03 13.32 13.03 1,200 0 0.0
12/09/2019
13.03
 8,600 13.32 13.62 13.03 2,300 0 0.1
11/09/2019
13.32
 1,600 13.03 13.32 13.32 0 0 0
10/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/09/2019
13.03
 9,901 13.15 13.62 13.03 0 0 0
09/09/2019
13.15
 6,700 13.03 13.31 13.15 0 0 0
06/09/2019
13.03
 1,700 13.37 13.59 13.03 0 0 0
05/09/2019
13.37
 300 13.03 13.53 13.37 0 0 0
04/09/2019
13.03
 4,300 13.70 13.70 13.03 0 0 0
03/09/2019
13.70
 700 13.70 13.87 13.70 0 0 0
30/08/2019
13.70
 1,000 13.76 13.76 13.70 0 0 0
29/08/2019
13.76
 1,600 13.87 13.87 13.59 0 0 0
28/08/2019
13.87
 9,400 14.14 14.14 13.53 0 0 0
27/08/2019
14.14
 8,676 13.76 14.14 13.76 0 0 0
26/08/2019
13.76
 5,510 13.59 14.14 13.59 1,400 0 0.0
23/08/2019
13.59
 5,830 13.59 13.59 13.20 0 0 0
22/08/2019
13.59
 0 13.59 13.59 13.59 0 0 0
21/08/2019
13.59
 6,800 13.09 14.14 12.87 0 0 0
20/08/2019
13.09
 1,100 13.03 13.09 12.81 0 0 0
19/08/2019
13.03
 3,800 13.03 13.09 13.03 400 0 0.0
16/08/2019
13.03
 6,000 13.03 13.31 13.03 0 0 0
15/08/2019
13.03
 1,600 13.03 13.59 12.81 0 0 0
14/08/2019
13.03
 5 13.03 13.03 13.03 0 0 0
13/08/2019
13.03
 2,400 14.09 14.09 13.03 0 0 0
12/08/2019
14.09
 6,620 13.20 14.42 13.26 0 0 0
09/08/2019
13.20
 12,300 13.15 13.26 13.15 0 0 0
08/08/2019
13.15
 10,620 13.15 13.15 12.81 0 0 0
07/08/2019
13.15
 800 12.76 13.15 12.76 0 0 0
06/08/2019
12.76
 600 13.15 13.15 12.76 0 0 0
05/08/2019
13.15
 10,437 12.87 13.26 12.76 0 0 0
02/08/2019
12.87
 5,700 12.76 12.87 12.70 0 0 0
01/08/2019
12.76
 3,910 12.76 12.76 12.04 0 0 0
31/07/2019
12.76
 1,000 12.76 12.76 12.70 0 0 0
30/07/2019
12.76
 8,679 12.76 12.76 12.76 200 0 0.0
29/07/2019
12.76
 4,100 12.76 12.87 12.76 700 0 0.0
26/07/2019
12.76
 1,760 12.76 12.87 12.48 0 0 0
25/07/2019
12.76
 7,049 12.48 12.76 12.48 0 0 0
24/07/2019
12.48
 100 12.48 12.48 12.48 0 0 0
23/07/2019
12.48
 2,200 12.87 12.87 12.48 0 2,000 -0.0
22/07/2019
12.87
 4,500 12.76 12.87 12.76 0 0 0
19/07/2019
12.76
 2,820 12.31 12.76 12.48 0 0 0
18/07/2019
12.31
 368 12.54 12.54 12.31 0 0 0
17/07/2019
12.54
 500 12.54 12.54 12.54 0 0 0
16/07/2019
12.54
 1,400 12.76 12.76 12.54 0 0 0
15/07/2019
12.76
 2,900 12.65 12.76 12.76 0 0 0
12/07/2019
12.65
 3,210 13.15 13.15 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |