CTCP Bia Hà Nội - Hải Dương (had)

12.50
-0.20
(-1.57%)
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)
03/01/2020
11.87
 1,282 11.74 12.00 11.74 200 0 0.0
02/01/2020
11.74
 14,202 12.12 12.12 11.68 8,000 0 0.2
31/12/2019
12.12
 3,710 11.87 12.12 11.81 0 0 0
30/12/2019
11.87
 310 11.55 11.87 11.55 0 0 0
27/12/2019
11.87
 7,700 11.87 12.00 11.74 0 0 0
26/12/2019
11.87
 13,200 12.00 12.00 11.87 0 0 0
25/12/2019
12.00
 4,548 11.55 12.12 11.55 0 0 0
24/12/2019
11.93
 8,400 11.49 11.93 11.36 0 0 0
23/12/2019
11.93
 10,929 11.87 12.00 11.49 0 0 0
20/12/2019
11.87
 28,041 12.12 12.31 11.81 0 0 0
19/12/2019
12.00
 5,000 11.74 12.00 11.68 0 0 0
18/12/2019
11.68
 4,340 11.49 11.68 11.49 0 0 0
17/12/2019
11.24
 52,040 11.81 11.81 11.24 200 0 0.0
16/12/2019
11.87
 21,100 12.19 12.19 11.87 6,000 400 0.1
13/12/2019
12.19
 7,800 12.56 12.56 12.19 100 0 0.0
12/12/2019
12.56
 45,934 12.63 12.69 11.87 300 0 0.0
11/12/2019
12.63
 10,400 13.01 13.01 12.63 0 400 0.0
10/12/2019
12.94
 8,800 13.26 13.26 12.94 0 0 0
09/12/2019
13.45
 6,910 13.57 13.57 13.26 0 0 0
06/12/2019: Cổ tức tiền mặt tỉ lệ: 54.5%
06/12/2019
13.51
 21,540 13.26 13.57 12.94 0 1,000 0.0
05/12/2019
13.23
 43,810 13.58 13.58 13.23 0 0 0
04/12/2019
13.58
 116,344 13.58 13.73 13.43 0 0 0
03/12/2019
13.58
 37,500 13.78 13.78 13.23 0 100 0.0
02/12/2019
13.73
 38,200 13.98 14.48 13.53 0 0 0
29/11/2019
14.48
 47,158 15.28 15.93 14.03 400 0 0.0
28/11/2019
15.03
 166,827 14.53 15.03 13.53 86,200 0 2.6
27/11/2019
13.68
 98,895 12.53 13.68 12.48 0 0 0
26/11/2019
12.48
 21,600 12.58 12.63 12.28 0 0 0
25/11/2019
12.48
 35,120 12.53 12.78 12.28 100 0 0.0
22/11/2019
11.67
 21,600 10.72 11.67 10.72 0 0 0
21/11/2019
10.62
 700 10.57 10.62 10.57 0 0 0
20/11/2019
10.72
 2,100 10.52 10.72 10.52 0 0 0
19/11/2019
10.52
 2,400 10.52 10.52 10.52 0 0 0
18/11/2019
10.32
 7,410 10.32 10.52 10.27 0 2,500 -0.1
15/11/2019
10.52
 1,100 10.57 10.57 10.52 0 0 0
14/11/2019
10.67
 600 10.67 10.67 10.67 500 0 0.0
13/11/2019
10.62
 1,200 10.62 10.62 10.62 0 0 0
12/11/2019
10.62
 3,599 10.62 10.62 10.62 2,500 1,000 0.0
11/11/2019
10.62
 1,100 10.52 10.62 10.52 100 0 0.0
08/11/2019
10.62
 10,900 10.62 10.62 10.52 0 2,100 0.0
07/11/2019
10.62
 6,200 10.77 10.77 10.62 0 0 0
06/11/2019
10.77
 300 10.77 10.77 10.77 0 0 0
05/11/2019
10.77
 800 10.87 10.87 10.77 100 0 0.0
04/11/2019
11.02
 1,100 11.02 11.02 11.02 0 0 0
01/11/2019
11.02
 0 11.02 11.02 11.02 0 0 0
31/10/2019
11.02
 3,300 10.77 11.02 10.67 0 0 0
30/10/2019
10.72
 100 10.72 10.72 10.72 0 0 0
29/10/2019
10.77
 4,050 10.67 10.82 10.67 1,100 0 0.0
28/10/2019
10.67
 1,200 10.62 10.67 10.62 0 0 0
25/10/2019
10.77
 100 10.77 10.77 10.77 0 0 0
24/10/2019
10.67
 300 10.67 10.67 10.67 0 0 0
23/10/2019
10.67
 1,300 10.67 11.02 10.67 0 0 0
22/10/2019
10.62
 10,900 10.92 10.92 10.62 0 0 0
21/10/2019
11.02
 5,000 10.87 11.02 10.87 5,000 0 0.1
18/10/2019
10.62
 7,900 11.02 11.02 10.52 0 5,800 -0.1
17/10/2019
10.77
 400 10.77 10.77 10.77 0 0 0
16/10/2019
10.77
 800 10.57 10.82 10.57 0 0 0
15/10/2019
10.57
 10,200 10.97 10.97 10.57 0 0 0
14/10/2019
10.57
 7,200 10.82 10.82 10.57 0 0 0
11/10/2019
10.57
 1,701 10.77 10.77 10.57 0 0 0
10/10/2019
10.77
 100 10.77 10.77 10.77 0 0 0
09/10/2019
10.52
 10,000 10.77 10.87 10.52 0 0 0
08/10/2019
10.82
 3,300 10.97 10.97 10.82 0 0 0
07/10/2019
10.97
 5,300 10.77 10.97 10.77 0 0 0
04/10/2019
10.57
 1,900 10.62 10.97 10.32 0 0 0
03/10/2019
11.02
 100 11.02 11.02 11.02 0 0 0
02/10/2019
10.52
 4,500 10.67 10.67 10.52 0 0 0
01/10/2019
10.67
 3,700 10.72 10.77 10.67 0 0 0
30/09/2019
10.67
 3,100 10.97 10.97 10.67 0 0 0
27/09/2019
10.97
 4,000 10.92 10.97 10.77 0 0 0
26/09/2019
11.02
 2,300 11.02 11.02 11.02 0 0 0
25/09/2019
10.92
 3,700 11.02 11.02 10.87 0 0 0
24/09/2019
11.02
 2,300 11.02 11.02 11.02 0 0 0
23/09/2019
10.92
 5,930 11.02 11.02 10.92 0 0 0
20/09/2019
10.92
 101 10.92 10.92 10.92 0 0 0
19/09/2019
10.97
 6,600 11.02 11.02 10.97 0 0 0
18/09/2019
11.02
 11,100 10.92 11.02 10.92 0 1,200 0.0
17/09/2019
10.92
 8,500 10.92 11.27 10.92 3,500 0 0.1
16/09/2019
10.82
 8,200 11.02 11.02 10.77 0 500 0.0
13/09/2019
11.02
 17,400 11.27 11.27 11.02 1,200 0 0.0
12/09/2019
11.02
 8,600 11.47 11.52 11.02 2,300 0 0.1
11/09/2019
11.27
 1,600 11.27 11.27 11.27 0 0 0
10/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/09/2019
11.02
 9,901 11.52 11.52 11.02 0 0 0
09/09/2019
11.12
 6,700 11.22 11.26 11.12 0 0 0
06/09/2019
11.03
 1,700 11.45 11.50 11.03 0 0 0
05/09/2019
11.31
 300 11.45 11.45 11.31 0 0 0
04/09/2019
11.03
 4,300 11.59 11.59 11.03 0 0 0
03/09/2019
11.59
 700 11.73 11.73 11.59 0 0 0
30/08/2019
11.59
 1,000 11.59 11.64 11.59 0 0 0
29/08/2019
11.64
 1,600 11.73 11.73 11.50 0 0 0
28/08/2019
11.73
 9,400 11.50 11.73 11.45 0 0 0
27/08/2019
11.97
 8,676 11.64 11.97 11.64 0 0 0
26/08/2019
11.64
 5,510 11.50 11.97 11.50 1,400 0 0.0
23/08/2019
11.50
 5,830 11.17 11.50 11.17 0 0 0
22/08/2019
11.50
 0 11.50 11.50 11.50 0 0 0
21/08/2019
11.50
 6,800 11.22 11.97 10.89 0 0 0
20/08/2019
11.08
 1,100 11.03 11.08 10.84 0 0 0
19/08/2019
11.03
 3,800 11.03 11.08 11.03 400 0 0.0
16/08/2019
11.03
 6,000 11.26 11.26 11.03 0 0 0
15/08/2019
11.03
 1,600 10.84 11.50 10.84 0 0 0

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