CTCP Bia Hà Nội - Hải Dương (had)

12.70
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
(2026-09-08) 		0.20 1.53% 3,300 0 0
12.70
13.30
12.70
2 tháng
(2026-08-10) 		1.05 8.56% 14,900 -600 0.0
12.16
13.62
12.70
3 tháng
(2026-07-10) 		1.05 8.56% 15,300 -600 0.0
12.16
13.62
12.70
6 tháng
(2026-04-13) 		0.77 6.18% 35,600 -5,200 -0.1
12.16
13.62
12.70
12 tháng
(2025-10-13) 		0.23 1.73% 86,400 -15,900 -0.2
11.89
14.08
12.70
24 tháng
(2024-10-18) 		1.20 9.92% 293,635 -57,700 -0.8
11.25
14.55
12.70
36 tháng
(2023-10-24) 		-0.69 -4.94% 439,535 -90,900 -1.3
10.45
14.55
12.70
60 tháng
(2021-11-03) 		1.62 13.90% 2,255,672 49,900 1.1
9.73
14.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
10.17
 20,410 10.17 10.17 9.85 0 200 0.0
21/10/2020
10.24
 4,320 10.31 10.31 9.98 0 0 0
20/10/2020
10.31
 22,810 10.24 10.31 10.11 0 1,500 0.0
19/10/2020
10.24
 22,600 10.44 10.44 9.72 1,100 0 0.0
16/10/2020
10.44
 44,871 11.16 11.16 10.04 300 1,300 0.0
15/10/2020
11.16
 96,505 11.42 11.42 10.83 10 1,600 0.0
14/10/2020
10.44
 60,120 10.44 10.44 10.44 0 2,000 0.0
13/10/2020
9.52
 26,198 9.45 9.52 9.45 0 0 0
12/10/2020
8.66
 14,160 8.60 8.66 8.47 800 0 0.0
09/10/2020
8.60
 4,203 8.73 8.73 8.53 0 0 0
08/10/2020
8.60
 3,957 8.53 8.60 8.53 800 0 0.0
07/10/2020
8.53
 2,500 8.73 8.73 8.53 100 0 0.0
06/10/2020
8.73
 1,710 8.66 8.73 8.60 0 0 0
05/10/2020
8.66
 2,447 8.73 8.73 8.53 0 0 0
02/10/2020
8.73
 8,210 8.66 8.86 8.47 200 0 0.0
01/10/2020
8.66
 13,130 8.34 8.73 8.34 100 8,200 -0.1
30/09/2020
8.53
 1,700 8.60 8.60 8.53 0 0 0
29/09/2020
8.53
 23,600 8.47 8.66 8.47 0 2,400 0.0
28/09/2020
8.40
 552 8.34 8.40 8.34 0 0 0
25/09/2020
8.40
 3,500 8.34 8.40 8.27 1,500 0 0.0
24/09/2020
8.34
 5,910 8.34 8.34 8.27 100 100 0
23/09/2020
8.34
 5,030 8.34 8.34 8.27 200 0 0.0
22/09/2020
8.34
 3,009 8.34 8.34 8.27 100 0 0.0
21/09/2020
8.34
 7,441 8.40 8.40 8.34 2,100 0 0.0
18/09/2020
8.40
 600 8.47 8.47 8.40 0 0 0
17/09/2020
8.40
 1,620 8.27 8.40 8.27 100 0 0.0
16/09/2020
8.40
 9,400 8.27 8.47 8.01 100 0 0.0
15/09/2020
8.47
 13,100 8.47 8.53 8.40 0 0 0
14/09/2020
8.53
 6,809 8.53 8.53 8.27 0 0 0
11/09/2020
8.27
 2,009 8.27 8.47 8.27 0 0 0
10/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2020
8.27
 7,900 8.27 8.47 8.27 100 100 0
09/09/2020
8.27
 11,500 8.27 8.27 8.21 100 0 0.0
08/09/2020
8.27
 10,520 8.33 8.46 8.21 200 0 0.0
07/09/2020
8.33
 38,299 8.08 8.33 8.08 100 4,500 -0.1
04/09/2020
8.08
 15,000 8.02 8.08 7.96 100 0 0.0
03/09/2020
8.02
 8,400 8.08 8.08 8.02 2,400 0 0.0
01/09/2020
8.08
 5,510 8.14 8.14 7.96 0 0 0
31/08/2020
7.96
 16,520 8.21 8.21 7.96 0 0 0
28/08/2020
7.96
 19,309 8.08 8.08 7.96 0 0 0
27/08/2020
8.02
 18,510 7.96 8.08 7.96 0 3,200 0.0
26/08/2020
7.89
 25,000 8.02 8.02 7.89 0 0 0
25/08/2020
7.96
 9,211 7.96 8.02 7.96 0 0 0
24/08/2020
7.96
 3,636 8.02 8.02 7.96 0 0 0
21/08/2020
7.89
 20 7.89 7.89 7.89 0 0 0
20/08/2020
7.89
 2,900 7.77 8.33 7.77 0 0 0
19/08/2020
7.83
 7,200 7.77 7.83 7.77 0 0 0
18/08/2020
7.83
 2,300 7.77 7.83 7.77 0 0 0
17/08/2020
7.83
 4,800 7.83 7.83 7.77 0 0 0
14/08/2020
7.83
 4,101 7.77 7.83 7.77 0 0 0
13/08/2020
7.77
 10,800 7.77 7.89 7.77 0 0 0
12/08/2020
7.77
 1,100 7.83 7.83 7.77 0 0 0
11/08/2020
7.77
 1,000 7.77 7.77 7.77 0 0 0
10/08/2020
7.70
 2,800 7.89 7.89 7.70 0 0 0
07/08/2020
7.96
 2,000 7.96 7.96 7.89 700 0 0.0
06/08/2020
7.89
 5,345 7.89 7.89 7.89 0 0 0
05/08/2020
7.89
 1,700 7.89 7.89 7.83 0 0 0
04/08/2020
7.89
 22,200 8.08 8.08 7.89 0 0 0
03/08/2020
8.02
 3,718 8.08 8.33 8.02 0 0 0
31/07/2020
7.58
 6,600 8.08 8.08 7.51 0 0 0
30/07/2020
7.45
 9,000 7.39 7.45 7.39 0 3,200 0.0
29/07/2020
7.45
 15,800 7.32 7.45 7.32 0 0 0
28/07/2020
7.45
 12,450 7.01 7.51 7.01 0 0 0
27/07/2020
7.01
 38,418 7.45 7.51 6.95 4,500 0 0.0
24/07/2020
7.70
 12,000 7.83 7.83 7.70 0 0 0
23/07/2020
7.96
 9,200 7.83 7.96 7.77 300 0 0.0
22/07/2020
7.83
 15,100 7.89 7.89 7.77 3,100 0 0.0
21/07/2020
7.96
 7,700 7.89 7.96 7.77 1,300 100 0.0
20/07/2020
7.89
 27,600 7.96 8.08 7.83 3,500 100 0.0
17/07/2020
7.89
 6,409 8.02 8.08 7.89 0 0 0
16/07/2020
7.96
 13,600 7.96 8.02 7.89 800 0 0.0
15/07/2020
8.02
 10,200 8.14 8.14 7.89 1,700 0 0.0
14/07/2020
7.96
 9,100 8.21 8.21 7.83 100 0 0.0
13/07/2020
8.14
 4,700 8.14 8.21 8.02 0 0 0
10/07/2020
8.21
 11,000 8.14 8.27 8.08 0 0 0
09/07/2020
8.14
 34,830 7.96 8.14 7.89 1,000 6,600 -0.1
08/07/2020
7.89
 13,000 7.89 7.89 7.83 5,300 0 0.1
07/07/2020
7.89
 10,300 7.96 7.96 7.89 1,700 0 0.0
06/07/2020
7.89
 1,500 7.96 7.96 7.89 100 0 0.0
03/07/2020
7.89
 5,400 7.96 8.08 7.70 500 0 0.0
02/07/2020
8.02
 8,429 7.83 8.02 7.83 1,700 0 0.0
01/07/2020
8.02
 3,200 7.64 8.02 7.58 0 0 0
30/06/2020
7.89
 7,200 8.08 8.08 7.89 200 0 0.0
29/06/2020
8.21
 115,101 8.65 8.65 7.89 8,800 72,200 -0.8
26/06/2020
8.71
 5,800 8.84 8.84 8.65 100 200 0.0
25/06/2020
8.78
 19,500 8.71 8.78 8.65 700 1,200 0.0
24/06/2020
8.71
 501 8.78 8.78 8.71 0 0 0
23/06/2020
8.78
 3,014 8.78 8.90 8.71 0 0 0
22/06/2020
8.84
 9,900 8.71 8.84 8.59 100 0 0.0
19/06/2020
8.78
 2,600 8.84 8.84 8.78 0 0 0
18/06/2020
8.84
 4,700 8.84 8.84 8.84 0 0 0
17/06/2020
8.84
 6,300 8.97 8.97 8.84 0 0 0
16/06/2020
8.84
 5,201 8.78 8.84 8.71 1,500 0 0.0
15/06/2020
8.71
 2,700 8.84 8.84 8.71 0 0 0
12/06/2020
8.71
 13,200 8.65 8.97 8.65 1,900 0 0.0
11/06/2020
8.78
 14,900 8.78 9.03 8.71 6,300 300 0.1
10/06/2020
8.78
 7,321 8.78 8.84 8.71 0 0 0
09/06/2020
8.65
 12,918 8.71 8.84 8.59 0 10,000 -0.1
08/06/2020
8.90
 77,660 8.97 8.97 8.59 900 4,800 -0.1
05/06/2020
9.09
 4,010 9.03 9.09 8.52 0 0 0
04/06/2020
9.03
 500 8.97 9.03 8.97 0 0 0

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