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
(2024-10-28) 		-0.60 -3.64% 8,413 -7,100 -0.1
15
16.50
15.90
2 tháng
(2024-09-26) 		0.90 6% 27,946 -14,600 -0.2
14
17.20
15.90
3 tháng
(2024-08-27) 		0.01 0.09% 38,532 -14,600 -0.2
14
17.20
15.90
6 tháng
(2024-05-29) 		0.85 5.65% 72,381 -16,500 -0.2
12.73
17.20
15.90
12 tháng
(2023-12-01) 		-0.73 -4.38% 133,140 -53,800 -0.8
12.73
17.20
15.90
24 tháng
(2022-12-06) 		2.93 22.57% 884,973 82,500 1.6
12.73
17.41
15.90
36 tháng
(2021-12-13) 		1.52 10.61% 1,583,293 127,500 2.3
11.50
17.41
15.90
60 tháng
(2019-12-23) 		1.80 12.74% 6,036,218 131,110 2.5
8.28
18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2018
18.64
 3,600 17.02 18.67 16.21 3,000 0 0.2
26/04/2018
17.02
 1,200 17.05 17.05 15.75 200 0 0.0
24/04/2018
17.05
 300 16.88 17.05 16.91 100 0 0.0
23/04/2018
16.88
 900 17.09 17.09 15.61 100 0 0.0
20/04/2018
17.09
 600 17.16 17.19 16.03 100 0 0.0
19/04/2018
17.16
 1,326 17.23 17.26 15.93 100 0 0.0
18/04/2018
17.23
 630 17.83 17.83 16.56 200 0 0.0
17/04/2018
17.83
 0 17.83 17.83 17.83 0 0 0
16/04/2018
17.83
 0 17.83 17.83 17.83 0 0 0
13/04/2018
17.83
 2,700 17.62 17.83 16.21 300 0 0.0
12/04/2018
17.62
 1,700 17.79 17.79 16.56 100 0 0.0
11/04/2018
17.79
 1,300 18.00 18.00 17.09 100 0 0.0
10/04/2018
18.00
 500 18.04 18.04 16.77 100 0 0.0
09/04/2018
18.04
 400 18.11 18.11 18.04 100 0 0.0
06/04/2018
18.11
 800 18.15 18.22 17.44 200 0 0.0
05/04/2018
18.15
 1,700 18.25 18.25 17.26 100 0 0.0
04/04/2018
18.25
 2,750 17.65 18.32 17.26 400 0 0.0
03/04/2018
17.65
 1,300 18.22 18.50 17.62 100 0 0.0
02/04/2018
18.22
 3,600 19.20 20.08 18.22 100 900 -0.0
30/03/2018
19.20
 34,811 17.62 19.38 18.32 0 3,600 -0.2
29/03/2018
17.62
 6,200 16.31 17.93 16.38 4,500 0 0.2
28/03/2018
16.31
 500 16.52 16.56 16.31 300 0 0.0
27/03/2018
16.52
 2,300 16.21 16.52 15.86 200 2,100 -0.1
26/03/2018
16.21
 900 16.21 16.28 16.21 0 900 -0.0
23/03/2018
16.21
 8,500 16.91 16.91 16.21 0 1,000 -0.0
22/03/2018
16.91
 2,611 15.50 16.91 16.21 200 0 0.0
21/03/2018
15.50
 100 15.86 15.86 15.50 0 0 0
20/03/2018
15.86
 100 16.21 16.21 15.86 0 0 0
19/03/2018
16.21
 100 17.09 17.09 16.21 0 0 0
16/03/2018
17.09
 0 17.09 17.09 17.09 0 0 0
15/03/2018
17.09
 100 16.74 17.09 17.09 100 0 0.0
14/03/2018
16.74
 100 16.91 16.91 16.74 0 0 0
13/03/2018
16.91
 300 17.26 17.26 16.21 100 0 0.0
12/03/2018
17.26
 100 17.37 17.37 17.26 100 0 0.0
09/03/2018
17.37
 100 16.21 17.37 17.37 100 0 0.0
08/03/2018
16.21
 200 16.03 16.21 16.21 0 0 0
07/03/2018
16.03
 100 16.17 16.17 16.03 0 0 0
06/03/2018
16.17
 100 16.17 16.17 16.17 0 0 0
05/03/2018
16.17
 200 16.88 16.91 16.17 100 0 0.0
02/03/2018
16.88
 336 16.88 16.88 16.88 300 0 0.0
01/03/2018
16.88
 320 18.22 18.22 16.88 100 0 0.0
28/02/2018
18.22
 1,700 18.32 19.03 18.22 1,700 0 0.1
27/02/2018
18.32
 1,800 16.70 18.32 16.56 1,800 0 0.1
26/02/2018
16.70
 100 16.91 16.91 16.70 100 0 0.0
23/02/2018
16.91
 200 16.52 16.91 16.91 200 0 0.0
22/02/2018
16.52
 100 16.70 16.70 16.52 100 0 0.0
21/02/2018
16.70
 100 16.91 16.91 16.70 100 0 0.0
13/02/2018
16.91
 400 16.88 16.91 15.33 200 200 0.0
12/02/2018
16.88
 100 16.91 16.91 16.88 100 0 0.0
09/02/2018
16.91
 900 16.14 16.91 15.86 700 0 0.0
08/02/2018
16.14
 200 16.56 17.26 16.14 200 0 0.0
07/02/2018
16.56
 500 17.44 17.44 15.86 200 0 0.0
06/02/2018
17.44
 200 16.52 17.44 16.52 200 0 0.0
05/02/2018
16.52
 100 16.77 16.77 16.52 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |