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)
15/02/2019
9.91
 800 9.96 9.96 9.30 0 0 0
14/02/2019
9.96
 200 9.96 9.96 9.96 0 0 0
13/02/2019
9.96
 4,400 9.96 9.96 9.96 0 0 0
12/02/2019
9.96
 1,800 9.82 10.04 9.87 0 0 0
11/02/2019
9.82
 0 9.82 9.82 9.82 0 0 0
01/02/2019
9.82
 100 9.61 9.82 9.82 0 0 0
31/01/2019
9.61
 0 9.61 9.61 9.61 0 0 0
30/01/2019
9.61
 0 9.61 9.61 9.61 0 0 0
29/01/2019
9.61
 400 9.61 9.61 9.61 0 0 0
28/01/2019
9.61
 1,100 9.82 9.82 9.61 0 0 0
25/01/2019
9.82
 3,800 9.61 9.82 9.61 0 1,900 -0.0
24/01/2019
9.61
 1,000 9.61 9.61 9.61 0 0 0
23/01/2019
9.61
 1,800 9.65 9.65 9.39 0 0 0
22/01/2019
9.65
 3,400 9.82 9.82 9.61 0 0 0
21/01/2019
9.82
 2,300 10.04 10.04 9.82 0 0 0
18/01/2019
10.04
 1,100 10.04 10.04 10.04 0 0 0
17/01/2019
10.04
 5,300 9.61 10.04 9.61 0 0 0
16/01/2019
9.61
 1,700 9.61 9.82 9.61 0 0 0
15/01/2019
9.61
 300 9.82 9.82 9.61 0 0 0
14/01/2019
9.82
 600 9.74 9.82 9.21 0 300 -0.0
11/01/2019
9.74
 1,040 9.78 9.78 9.61 0 200 -0.0
10/01/2019
9.78
 270 9.78 9.78 9.78 0 0 0
09/01/2019
9.78
 600 9.65 10.00 9.78 0 0 0
08/01/2019
9.65
 0 9.65 9.65 9.65 0 0 0
07/01/2019
9.65
 5,610 10.04 10.04 9.61 0 2,000 -0.0
04/01/2019
10.04
 1,300 10.04 10.04 9.91 0 0 0
03/01/2019
10.04
 7,010 10.04 10.04 10.04 0 0 0
02/01/2019
10.04
 8,100 10.52 10.52 9.91 0 0 0
28/12/2018
10.52
 700 10.92 10.96 10.48 0 0 0
27/12/2018
10.92
 1,800 10.74 10.92 10.92 0 0 0
26/12/2018
10.74
 500 10.83 10.92 10.48 0 0 0
25/12/2018
10.83
 2,100 10.92 10.92 10.61 0 0 0
24/12/2018
10.92
 1,100 11.27 11.27 10.92 0 0 0
21/12/2018
11.27
 400 11.27 11.27 11.27 0 0 0
20/12/2018
11.27
 0 11.27 11.27 11.27 0 0 0
19/12/2018
11.27
 3,500 11.35 11.35 11.22 0 0 0
18/12/2018
11.35
 6,800 11.40 11.70 11.27 0 0 0
17/12/2018
11.40
 500 11.75 11.75 11.40 0 500 -0.0
14/12/2018
11.75
 1,100 11.79 11.79 11.75 0 900 -0.0
13/12/2018
11.79
 2,700 11.83 11.96 11.75 0 1,600 -0.0
12/12/2018
11.83
 7,400 12.01 12.01 11.79 0 0 0
11/12/2018
12.01
 0 12.01 12.01 12.01 0 0 0
10/12/2018
12.01
 1,300 11.79 12.01 11.79 0 0 0
07/12/2018
11.79
 5,100 11.83 11.83 11.79 0 0 0
06/12/2018
11.83
 1,200 11.96 11.96 11.79 0 0 0
05/12/2018
11.96
 700 12.10 12.10 11.88 0 0 0
04/12/2018
12.10
 0 12.10 12.10 12.10 0 0 0
03/12/2018
12.10
 3,100 12.18 12.18 11.96 100 0 0.0
30/11/2018
12.18
 2,420 12.18 12.23 11.79 0 0 0
29/11/2018
12.18
 615 11.70 12.18 11.79 0 0 0
28/11/2018
11.70
 4,600 12.23 12.23 11.44 0 0 0
27/11/2018
12.23
 700 12.27 12.27 12.23 0 0 0
26/11/2018
12.27
 125 12.27 12.27 12.27 0 0 0
23/11/2018
12.27
 1,000 12.27 12.27 11.79 100 0 0.0
22/11/2018
12.27
 1,660 12.31 12.31 12.14 0 0 0
21/11/2018
12.31
 1,100 12.27 12.31 12.23 300 0 0.0
20/11/2018
12.27
 3,700 12.18 12.66 12.27 1,400 0 0.0
19/11/2018
12.18
 1,600 12.40 12.40 11.57 0 0 0
16/11/2018
12.40
 1,000 12.40 12.40 12.23 200 0 0.0
15/11/2018
12.40
 1,300 12.49 12.84 12.31 100 0 0.0
14/11/2018
12.49
 4,200 12.44 12.49 12.23 0 0 0
13/11/2018
12.44
 300 12.40 12.44 12.27 0 0 0
12/11/2018
12.40
 400 12.44 12.44 12.40 0 0 0
09/11/2018
12.44
 700 12.44 12.44 12.27 0 0 0
08/11/2018
12.44
 14,200 12.53 12.88 12.44 0 0 0
07/11/2018
12.53
 2,125 12.66 12.71 12.44 0 0 0
06/11/2018
12.66
 425 12.66 13.14 12.66 0 0 0
05/11/2018
12.66
 200 12.49 12.66 12.66 0 0 0
02/11/2018
12.49
 4,400 12.88 12.88 12.49 0 0 0
01/11/2018
12.88
 10,950 12.88 12.88 12.66 0 0 0
31/10/2018
12.88
 1,100 12.49 12.88 12.84 0 0 0
30/10/2018
12.49
 900 12.88 12.88 12.49 0 0 0
29/10/2018
12.88
 1,800 12.66 12.88 12.49 0 0 0
26/10/2018
12.66
 2,900 12.66 13.49 12.66 900 0 0.0
25/10/2018
12.66
 10,650 12.23 12.88 12.44 1,100 0 0.0
24/10/2018
12.23
 9,100 13.06 13.23 12.23 1,000 0 0.0
23/10/2018
13.06
 3,242 13.19 13.19 13.06 0 0 0
22/10/2018
13.19
 2,600 13.23 13.27 13.19 0 0 0
19/10/2018
13.23
 4,100 13.23 13.23 13.10 0 0 0
18/10/2018
13.23
 2,542 13.36 13.45 13.23 0 0 0
17/10/2018
13.36
 5,445 13.45 13.45 13.10 0 0 0
16/10/2018
13.45
 2,900 13.45 13.49 13.10 0 0 0
15/10/2018
13.45
 4,200 13.54 13.54 13.10 0 0 0
12/10/2018
13.54
 8,100 13.10 13.54 13.10 0 0 0
11/10/2018
13.10
 8,900 13.84 13.97 13.10 200 0 0.0
10/10/2018
13.84
 4,600 14.02 14.10 13.80 1,300 0 0.0
09/10/2018
14.02
 3,800 13.84 14.02 13.89 0 0 0
08/10/2018
13.84
 7,600 14.23 14.23 13.62 100 0 0.0
05/10/2018
14.23
 7,910 14.41 14.41 13.97 100 0 0.0
04/10/2018
14.41
 8,700 14.32 14.41 14.06 200 0 0.0
03/10/2018
14.32
 6,700 14.41 14.45 14.19 700 0 0.0
02/10/2018
14.41
 7,017 14.45 14.80 14.41 500 0 0.0
01/10/2018
14.45
 11,650 14.80 14.80 13.97 2,900 0 0.1
28/09/2018
14.80
 26,653 13.75 14.80 13.54 2,600 0 0.1
27/09/2018
13.75
 16,517 13.67 13.75 13.54 0 0 0
26/09/2018
13.67
 32,600 13.89 13.89 13.32 500 0 0.0
25/09/2018
13.89
 58,400 14.63 14.63 13.80 500 0 0.0
24/09/2018
14.63
 72,400 15.41 15.50 13.89 500 0 0.0
21/09/2018
15.41
 9,890 15.89 16.59 14.85 800 0 0.0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 80%
20/09/2018
15.89
 48,720 16.37 17.99 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |