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)
19/09/2018
16.37
 102,630 16.52 16.55 16.05 0 0 0
18/09/2018
16.52
 79,750 16.52 16.55 16.12 0 0 0
17/09/2018
16.52
 90,500 16.66 16.66 16.19 0 0 0
14/09/2018
16.66
 52,900 16.91 16.91 16.12 11,700 27,000 -0.7
13/09/2018
16.91
 71,800 16.77 16.91 15.87 200 30,200 -1.4
12/09/2018
16.77
 70,400 17.81 17.99 16.55 1,000 24,800 -1.1
11/09/2018
17.81
 100,707 16.91 18.61 17.63 0 53,000 -2.6
10/09/2018
16.91
 313,700 15.40 16.91 15.40 0 286,700 -12.9
07/09/2018
15.40
 13,500 14.40 15.47 13.71 300 13,300 -0.5
06/09/2018
14.40
 4,000 15.83 15.83 14.40 100 3,900 -0.2
05/09/2018
15.83
 1,200 15.83 15.83 14.43 100 1,200 -0.0
04/09/2018
15.83
 5,800 15.83 15.83 15.83 0 5,800 -0.3
31/08/2018
15.83
 3,300 15.83 17.35 15.83 100 3,200 -0.1
30/08/2018
15.83
 2,100 17.24 17.63 15.65 100 1,700 -0.1
29/08/2018
17.24
 1,700 17.63 19.25 16.23 200 0 0.0
28/08/2018
17.63
 100 16.16 17.63 17.63 100 0 0.0
27/08/2018
16.16
 1,000 16.19 16.19 16.16 1,000 0 0.0
24/08/2018
16.19
 0 16.19 16.19 16.19 0 0 0
23/08/2018
16.19
 1,900 16.23 16.23 16.19 0 1,900 -0.1
22/08/2018
16.23
 1,000 16.23 16.23 16.23 0 500 -0.0
21/08/2018
16.23
 5,300 16.19 16.37 16.19 0 1,000 -0.0
20/08/2018
16.19
 1,200 16.19 16.19 16.19 0 800 -0.0
17/08/2018
16.19
 100 16.55 16.55 16.19 0 100 -0.0
16/08/2018
16.55
 0 16.55 16.55 16.55 0 0 0
15/08/2018
16.55
 0 16.55 16.55 16.55 0 0 0
14/08/2018
16.55
 200 16.73 16.73 15.83 100 100 0
13/08/2018
16.73
 700 15.80 16.73 15.83 100 0 0.0
10/08/2018
15.80
 600 15.83 16.70 15.80 100 0 0.0
09/08/2018
15.83
 500 16.37 16.37 15.83 0 300 -0.0
08/08/2018
16.37
 0 16.37 16.37 16.37 0 0 0
07/08/2018
16.37
 0 16.37 16.37 16.37 0 0 0
06/08/2018
16.37
 500 16.55 16.55 15.83 100 0 0.0
03/08/2018
16.55
 0 16.55 16.55 16.55 0 0 0
02/08/2018
16.55
 600 16.84 16.84 15.33 100 0 0.0
01/08/2018
16.84
 200 16.91 16.91 16.19 100 0 0.0
31/07/2018
16.91
 700 18.14 18.14 16.55 100 200 -0.0
30/07/2018
18.14
 1,700 18.14 18.14 16.55 1,000 100 0.0
27/07/2018
18.14
 100 17.45 18.14 18.14 100 100 0
26/07/2018
17.45
 600 17.96 17.96 16.55 400 0 0.0
25/07/2018
17.96
 100 18.14 18.14 17.96 0 0 0
24/07/2018
18.14
 0 18.14 18.14 18.14 0 0 0
23/07/2018
18.14
 0 18.14 18.14 18.14 0 0 0
20/07/2018
18.14
 0 18.14 18.14 18.14 0 0 0
19/07/2018
18.14
 3,000 20.15 20.15 18.14 0 2,500 -0.1
18/07/2018
20.15
 0 20.15 20.15 20.15 0 0 0
17/07/2018
20.15
 0 20.15 20.15 20.15 0 0 0
16/07/2018
20.15
 0 20.15 20.15 20.15 0 0 0
13/07/2018
20.15
 0 20.15 20.15 20.15 0 0 0
12/07/2018
20.15
 0 20.15 20.15 20.15 0 0 0
11/07/2018
20.15
 10 20.15 20.15 20.15 0 0 0
10/07/2018
20.15
 100 19.43 20.15 20.15 100 0 0.0
09/07/2018
19.43
 0 19.43 19.43 19.43 0 0 0
06/07/2018
19.43
 4 19.43 19.43 19.43 0 0 0
05/07/2018
19.43
 0 19.43 19.43 19.43 0 0 0
04/07/2018
19.43
 0 19.43 19.43 19.43 0 0 0
03/07/2018
19.43
 0 19.43 19.43 19.43 0 0 0
02/07/2018
19.43
 10 19.43 19.43 19.43 0 0 0
29/06/2018
19.43
 110 17.99 19.43 19.43 100 0 0.0
28/06/2018
17.99
 0 17.99 17.99 17.99 0 0 0
27/06/2018
17.99
 0 17.99 17.99 17.99 0 0 0
26/06/2018
17.99
 0 17.99 17.99 17.99 0 0 0
25/06/2018
17.99
 0 17.99 17.99 17.99 0 0 0
22/06/2018
17.99
 100 17.45 17.99 17.99 100 0 0.0
21/06/2018
17.45
 100 17.09 17.45 17.45 100 0 0.0
20/06/2018
17.09
 100 16.55 17.09 17.09 100 0 0.0
19/06/2018
16.55
 1,240 16.52 17.78 16.52 500 0 0.0
18/06/2018
16.52
 200 16.48 16.52 16.52 0 0 0
15/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
14/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
13/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
12/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
11/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
08/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
07/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
06/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
05/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
04/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
01/06/2018
16.48
 0 16.48 16.48 16.48 0 0 0
31/05/2018
16.48
 0 16.48 16.48 16.48 0 0 0
30/05/2018
16.48
 0 16.48 16.48 16.48 0 0 0
29/05/2018
16.48
 0 16.48 16.48 16.48 0 0 0
28/05/2018
16.48
 1,200 16.70 16.70 15.15 100 300 -0.0
25/05/2018
16.70
 206 16.73 16.73 16.70 6 0 0.0
24/05/2018
16.73
 0 16.73 16.73 16.73 0 0 0
23/05/2018
16.73
 1,000 16.91 16.91 15.47 100 900 -0.0
22/05/2018
16.91
 0 16.91 16.91 16.91 0 0 0
21/05/2018
16.91
 0 16.91 16.91 16.91 0 0 0
18/05/2018
16.91
 0 16.91 16.91 16.91 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2018
16.91
 200 16.81 16.91 16.55 100 0 0.0
16/05/2018
16.81
 100 16.84 16.84 16.81 0 0 0
15/05/2018
16.84
 300 16.98 16.98 16.21 100 0 0.0
14/05/2018
16.98
 560 16.81 16.98 16.21 100 0 0.0
11/05/2018
16.81
 200 16.84 16.84 16.21 100 0 0.0
10/05/2018
16.84
 200 16.88 16.88 16.24 100 0 0.0
09/05/2018
16.88
 300 16.98 16.98 16.21 0 0 0
08/05/2018
16.98
 500 17.05 17.05 16.21 100 0 0.0
07/05/2018
17.05
 500 16.38 17.05 16.38 100 0 0.0
04/05/2018
16.38
 900 16.38 17.23 16.28 100 0 0.0
03/05/2018
16.38
 500 17.90 17.90 16.38 0 300 -0.0
02/05/2018
17.90
 1,400 18.64 18.64 16.84 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |