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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |