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)
11/07/2019
13.15
 5,010 13.26 13.26 12.48 0 0 0
10/07/2019
13.26
 5,125 13.64 13.64 12.48 0 0 0
09/07/2019
13.64
 12,800 12.42 13.64 12.42 0 0 0
08/07/2019
12.42
 3,700 12.42 12.59 12.42 100 0 0.0
05/07/2019
12.42
 22,110 11.93 12.48 12.20 10,000 0 0.2
04/07/2019
11.93
 4,400 11.48 11.93 11.65 0 0 0
03/07/2019
11.48
 2,641 11.48 11.54 11.37 0 0 0
02/07/2019
11.48
 4,300 11.54 11.54 11.48 0 0 0
01/07/2019
11.54
 5,659 11.54 11.54 11.15 0 0 0
28/06/2019
11.54
 9,540 10.82 11.59 10.82 0 0 0
27/06/2019
10.82
 7,400 11.09 11.37 10.82 0 0 0
26/06/2019
11.09
 22,100 11.59 11.87 10.54 2,000 0 0.0
25/06/2019
11.59
 5,870 11.76 11.76 11.54 0 0 0
24/06/2019
11.76
 1,100 11.76 12.15 11.76 0 0 0
21/06/2019
11.76
 2,700 12.09 12.20 11.37 0 0 0
20/06/2019
12.09
 9,300 11.37 12.48 11.09 100 0 0.0
19/06/2019
11.37
 6,700 12.04 12.04 11.37 100 0 0.0
18/06/2019
12.04
 13,400 11.98 12.20 10.82 100 0 0.0
17/06/2019
11.98
 19,190 13.03 13.03 11.76 0 600 -0.0
14/06/2019
13.03
 3,100 13.15 13.20 12.76 0 0 0
13/06/2019
13.15
 3,500 12.81 13.37 12.76 0 0 0
12/06/2019
12.81
 6,400 13.76 13.98 12.81 0 0 0
11/06/2019
13.76
 11,860 13.64 13.76 13.59 0 0 0
10/06/2019
13.64
 6,500 13.64 13.76 13.64 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 70%
07/06/2019
13.64
 15,180 14.37 15.42 13.59 200 0 0.0
06/06/2019
14.37
 28,300 14.76 14.85 14.37 0 0 0
05/06/2019
14.76
 37,600 14.67 14.85 14.67 0 0 0
04/06/2019
14.67
 24,600 14.23 15.06 14.41 2,800 0 0.1
03/06/2019
14.23
 23,400 14.23 14.85 14.10 4,900 0 0.2
31/05/2019
14.23
 25,620 15.33 15.33 14.23 100 0 0.0
30/05/2019
15.33
 32,010 15.15 15.50 14.89 1,600 0 0.1
29/05/2019
15.15
 70,440 14.32 15.46 14.41 0 0 0
28/05/2019
14.32
 74,920 13.10 14.41 13.06 0 21,200 -0.7
27/05/2019
13.10
 5,000 13.10 13.10 13.01 0 1,000 -0.0
24/05/2019
13.10
 2,500 12.71 13.10 13.10 0 1,000 0
23/05/2019
12.71
 2,600 12.66 13.54 12.66 0 0 0
22/05/2019
12.66
 1,200 13.54 14.85 12.66 0 100 0
21/05/2019
13.54
 100 12.66 13.54 13.54 0 0 0
20/05/2019
12.66
 500 12.97 12.97 12.66 0 0 0
17/05/2019
12.97
 100 13.01 13.01 12.97 0 0 0
16/05/2019
13.01
 201 13.10 13.10 13.01 0 0 0
15/05/2019
13.10
 100 12.88 13.10 13.10 0 0 0
14/05/2019
12.88
 600 13.06 13.06 12.88 0 0 0
13/05/2019
13.06
 1,510 13.10 13.49 13.06 0 400 -0.0
10/05/2019
13.10
 100 12.71 13.10 13.10 0 0 0
09/05/2019
12.71
 600 12.88 13.10 12.71 0 100 -0.0
08/05/2019
12.88
 100 13.06 13.06 12.88 0 0 0
07/05/2019
13.06
 2,510 13.10 13.10 13.06 0 2,300 -0.1
06/05/2019
13.10
 11,190 13.36 13.36 13.10 0 10,000 -0.3
03/05/2019
13.36
 600 13.10 13.54 13.32 0 0 0
02/05/2019
13.10
 6,500 12.88 13.10 13.10 0 0 0
26/04/2019
12.88
 3,719 13.58 13.58 12.88 0 0 0
25/04/2019
13.58
 8,700 12.53 13.75 12.49 0 0 0
24/04/2019
12.53
 1,450 12.23 12.58 12.49 0 0 0
23/04/2019
12.23
 200 12.53 12.53 12.23 0 0 0
22/04/2019
12.53
 7,500 12.58 12.58 12.01 2,000 0 0.1
19/04/2019
12.58
 921 12.14 12.62 12.49 0 0 0
18/04/2019
12.14
 1,800 12.05 12.62 12.14 0 0 0
17/04/2019
12.05
 1,100 12.05 12.75 12.05 0 0 0
16/04/2019
12.05
 1,200 11.96 12.44 12.05 0 0 0
12/04/2019
11.96
 1,100 12.84 12.84 11.96 0 0 0
11/04/2019
12.84
 3,000 12.84 12.84 12.79 0 0 0
10/04/2019
12.84
 2,100 12.84 12.84 12.66 0 0 0
09/04/2019
12.84
 100 12.01 12.84 12.84 0 0 0
08/04/2019
12.01
 5,000 12.66 13.10 11.79 0 2,000 -0.1
05/04/2019
12.66
 2,029 11.53 12.66 11.92 0 0 0
04/04/2019
11.53
 1,100 11.44 11.53 11.44 0 0 0
03/04/2019
11.44
 4,800 11.70 11.70 11.35 0 2,000 -0.1
02/04/2019
11.70
 7,002 11.92 12.01 11.62 1,500 6,000 -0.1
01/04/2019
11.92
 8,000 13.23 13.93 11.92 0 300 -0.0
29/03/2019
13.23
 11,800 13.10 13.54 11.79 0 9,700 -0.3
28/03/2019
13.10
 2,700 13.97 13.97 12.71 0 0 0
27/03/2019
13.97
 100 12.84 13.97 13.97 0 0 0
26/03/2019
12.84
 21,640 14.15 14.15 12.75 1,400 3,000 -0.1
25/03/2019
14.15
 14,620 14.19 14.19 12.79 0 8,900 -0.3
22/03/2019
14.19
 16,830 12.97 14.23 11.79 0 3,000 -0.1
21/03/2019
12.97
 3,900 14.32 14.32 12.93 200 0 0.0
20/03/2019
14.32
 3,509 14.32 14.32 13.01 0 0 0
19/03/2019
14.32
 13,301 14.32 14.32 13.54 0 1,300 -0.0
18/03/2019
14.32
 9,440 13.67 14.41 13.58 700 2,000 -0.0
15/03/2019
13.67
 18,800 13.49 14.76 13.49 200 2,400 -0.1
14/03/2019
13.49
 22,000 12.62 13.49 12.49 0 6,000 -0.2
13/03/2019
12.62
 11,700 11.48 12.62 11.75 600 1,500 -0.0
12/03/2019
11.48
 2,200 11.13 11.48 11.35 0 0 0
11/03/2019
11.13
 3,600 11.09 11.13 11.09 2,000 0 0.1
08/03/2019
11.09
 1,300 11.13 11.13 11.09 0 0 0
07/03/2019
11.13
 2,600 10.70 11.70 10.92 0 0 0
06/03/2019
10.70
 7,300 10.44 10.70 10.48 0 0 0
05/03/2019
10.44
 6,000 10.39 10.70 10.39 0 0 0
04/03/2019
10.39
 1,000 10.39 10.39 10.39 0 0 0
01/03/2019
10.39
 800 10.39 10.39 10.39 0 0 0
28/02/2019
10.39
 3,207 9.91 10.87 9.91 0 0 0
27/02/2019
9.91
 2,800 9.91 9.96 9.48 0 0 0
26/02/2019
9.91
 1,000 9.74 9.96 9.69 100 0 0.0
25/02/2019
9.74
 3,400 9.82 9.96 9.69 800 0 0.0
22/02/2019
9.82
 1,800 9.74 9.82 9.61 0 0 0
21/02/2019
9.74
 800 9.96 9.96 9.74 0 0 0
20/02/2019
9.96
 2,000 9.91 9.96 9.91 0 0 0
19/02/2019
9.91
 407 9.87 9.91 9.87 0 0 0
18/02/2019
9.87
 6,200 9.91 9.91 9.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |