CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-19) 		1.05 8.56% 13,700 -600 0.0
12.16
13.62
13.30
2 tháng
(2026-07-20) 		1.05 8.56% 14,100 -600 0.0
12.16
13.62
13.30
3 tháng
(2026-06-22) 		1.05 8.56% 20,400 -2,100 0.0
12.16
13.62
13.30
6 tháng
(2026-03-23) 		-0.05 -0.36% 45,800 -11,400 -0.2
12.16
13.71
13.30
12 tháng
(2025-09-23) 		0.96 7.75% 93,200 -15,900 -0.2
11.89
14.08
13.30
24 tháng
(2024-09-30) 		0.61 4.79% 292,936 -57,700 -0.8
11.25
15.36
13.30
36 tháng
(2023-10-04) 		-0.46 -3.32% 526,245 -86,100 -1.2
10.45
15.36
13.30
60 tháng
(2021-10-14) 		1.62 13.90% 2,386,382 54,500 1.2
9.73
15.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
11.54
 2,100 11.40 12.09 11.54 0 0 0
07/09/2021
11.40
 21,804 11.47 11.47 11.33 0 0 0
06/09/2021
11.47
 520 11.54 11.54 11.12 0 0 0
01/09/2021
11.54
 1,430 11.54 11.54 11.47 1,000 0 0.0
31/08/2021
11.54
 720 11.47 11.54 11.47 0 0 0
30/08/2021
11.47
 3,300 11.47 11.47 11.40 0 0 0
27/08/2021
11.47
 2,100 11.40 11.47 11.26 0 0 0
26/08/2021
11.40
 1,700 11.40 11.40 11.40 0 0 0
25/08/2021
11.40
 1,810 11.47 11.47 11.40 1,000 0 0.0
24/08/2021
11.47
 5,300 11.47 11.47 11.33 0 0 0
23/08/2021
11.47
 3,000 11.33 11.47 11.47 0 0 0
20/08/2021
11.33
 4,400 11.61 11.61 11.33 0 0 0
19/08/2021
11.61
 700 11.33 11.61 11.33 0 0 0
18/08/2021
11.33
 2,700 11.54 11.54 11.33 0 0 0
17/08/2021
11.54
 1,800 11.61 11.61 11.47 1,000 0 0.0
16/08/2021
11.61
 1,000 11.68 11.68 11.61 0 0 0
13/08/2021
11.68
 1,700 11.54 11.68 11.26 0 0 0
12/08/2021
11.54
 5,600 11.40 11.68 11.47 0 0 0
11/08/2021
11.40
 900 11.40 11.54 11.40 0 0 0
10/08/2021
11.40
 1,800 11.47 11.47 11.40 0 0 0
09/08/2021
11.47
 1,410 11.19 11.47 11.19 0 0 0
06/08/2021
11.19
 2,300 11.61 11.61 11.12 0 0 0
05/08/2021
11.61
 200 11.40 11.61 11.61 0 0 0
04/08/2021
11.40
 2,600 11.75 11.75 11.40 0 0 0
03/08/2021
11.75
 0 11.75 11.75 11.75 0 0 0
02/08/2021
11.75
 0 11.75 11.75 11.75 0 0 0
30/07/2021
11.75
 2,400 11.40 11.75 11.26 0 0 0
29/07/2021
11.40
 1,000 11.40 11.40 11.40 0 1,000 0.0
28/07/2021
11.40
 0 11.40 11.40 11.40 0 0 0
27/07/2021
11.40
 140 11.12 11.40 11.40 0 0 0
26/07/2021
11.12
 1,469 11.61 11.61 11.12 0 0 0
23/07/2021
11.61
 8,100 11.68 11.68 11.12 0 0 0
22/07/2021
11.68
 2,200 11.82 11.82 11.47 0 0 0
21/07/2021
11.82
 800 11.19 11.82 10.63 0 0 0
20/07/2021
11.19
 2,100 11.89 11.89 11.19 0 0 0
19/07/2021
11.89
 6,030 12.37 12.37 11.19 500 0 0.0
16/07/2021
12.37
 100 11.47 12.37 12.37 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
11.47
 200 11.82 11.82 11.47 0 0 0
14/07/2021
11.82
 100 11.49 11.82 11.82 0 0 0
13/07/2021
11.49
 4,100 11.42 12.47 11.23 0 0 0
12/07/2021
11.42
 5,900 11.49 11.49 11.16 0 0 0
09/07/2021
11.49
 6,700 11.62 11.62 11.16 0 4,000 -0.1
08/07/2021
11.62
 0 11.62 11.62 11.62 0 0 0
07/07/2021
11.62
 1,400 11.75 11.75 11.23 0 200 0.0
06/07/2021
11.75
 100 11.82 11.82 11.75 0 0 0
05/07/2021
11.82
 6,000 11.68 11.82 11.68 0 0 0
02/07/2021
11.68
 4,500 11.82 11.82 11.68 1,000 0 0.0
01/07/2021
11.82
 500 11.82 11.82 11.82 0 0 0
30/06/2021
11.82
 5,500 11.82 11.82 11.62 0 0 0
29/06/2021
11.82
 5,500 12.14 12.14 11.82 0 0 0
28/06/2021
12.14
 1,500 12.01 12.14 11.62 0 0 0
25/06/2021
12.01
 11 12.01 12.01 12.01 0 0 0
24/06/2021
12.01
 1,000 12.01 12.01 12.01 0 0 0
23/06/2021
12.01
 0 12.01 12.01 12.01 0 0 0
22/06/2021
12.01
 390 11.82 12.01 11.82 0 0 0
21/06/2021
11.82
 40,000 12.14 12.14 11.29 31,400 0 0.6
18/06/2021
12.14
 1,300 12.73 12.73 11.75 0 0 0
17/06/2021
12.73
 0 12.73 12.73 12.73 0 0 0
16/06/2021
12.73
 200 11.82 12.73 12.73 0 0 0
15/06/2021
11.82
 7,300 12.80 12.80 11.82 0 0 0
14/06/2021
12.80
 500 12.47 12.80 11.82 0 0 0
11/06/2021
12.47
 61,301 12.14 13.13 12.01 0 0 0
10/06/2021
12.14
 0 12.14 12.14 12.14 0 0 0
09/06/2021
12.14
 0 12.14 12.14 12.14 0 0 0
08/06/2021
12.14
 0 12.14 12.14 12.14 0 0 0
07/06/2021
12.14
 2,858 11.75 12.73 11.16 0 0 0
04/06/2021
11.75
 2,700 11.55 11.75 11.49 0 0 0
03/06/2021
11.55
 3,400 11.49 11.55 11.49 0 0 0
02/06/2021
11.49
 10 11.49 11.49 11.49 0 0 0
01/06/2021
11.49
 0 11.49 11.49 11.49 0 0 0
31/05/2021
11.49
 8,200 11.29 11.49 11.09 0 0 0
28/05/2021
11.29
 605 11.16 11.29 11.16 0 0 0
27/05/2021
11.16
 100 11.23 11.23 11.16 0 0 0
26/05/2021
11.23
 0 11.23 11.23 11.23 0 0 0
25/05/2021
11.23
 2,800 11.23 11.23 10.83 100 0 0.0
24/05/2021
11.23
 0 11.23 11.23 11.23 0 0 0
21/05/2021
11.23
 600 11.23 11.23 11.23 0 0 0
20/05/2021
11.23
 0 11.23 11.23 11.23 0 0 0
19/05/2021
11.23
 1,100 11.29 11.29 11.16 0 0 0
18/05/2021
11.29
 301 11.29 11.29 11.29 0 0 0
17/05/2021
11.29
 100 11.23 11.29 11.29 0 0 0
14/05/2021
11.23
 1,612 11.29 11.29 11.16 0 0 0
13/05/2021
11.29
 400 11.23 11.29 11.29 0 0 0
12/05/2021
11.23
 0 11.23 11.23 11.23 0 0 0
11/05/2021
11.23
 4,400 11.29 11.29 11.23 0 0 0
10/05/2021
11.29
 100 11.29 11.29 11.29 0 0 0
07/05/2021
11.29
 3,600 11.29 11.29 11.29 0 0 0
06/05/2021
11.29
 0 11.29 11.29 11.29 0 0 0
05/05/2021
11.29
 7,000 11.29 11.29 11.23 0 200 0.0
04/05/2021
11.29
 2,500 11.23 11.29 11.23 100 0 0.0
29/04/2021
11.23
 700 11.82 11.82 11.23 0 0 0
28/04/2021
11.82
 1,400 11.82 11.82 11.23 0 0 0
27/04/2021
11.82
 200 11.42 11.82 11.82 0 0 0
26/04/2021
11.42
 1,020 11.49 11.55 11.42 0 0 0
23/04/2021
11.49
 1,400 11.42 12.41 11.49 0 0 0
22/04/2021
11.42
 5,305 12.14 12.14 11.42 0 0 0
20/04/2021
12.14
 14,600 12.47 12.47 12.14 2,000 0 0.0
19/04/2021
12.47
 1,900 12.47 12.47 12.21 0 0 0
16/04/2021
12.47
 320 12.47 12.47 12.47 0 0 0
15/04/2021
12.47
 19,743 12.47 12.60 12.47 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc