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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |