CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-19) 		1.05 8.56% 13,700 -600 0.0
12.16
13.62
13.30
2 tháng
(2026-07-20) 		1.05 8.56% 14,100 -600 0.0
12.16
13.62
13.30
3 tháng
(2026-06-22) 		1.05 8.56% 20,400 -2,100 0.0
12.16
13.62
13.30
6 tháng
(2026-03-23) 		-0.05 -0.36% 45,800 -11,400 -0.2
12.16
13.71
13.30
12 tháng
(2025-09-23) 		0.96 7.75% 93,200 -15,900 -0.2
11.89
14.08
13.30
24 tháng
(2024-09-30) 		0.61 4.79% 292,936 -57,700 -0.8
11.25
15.36
13.30
36 tháng
(2023-10-04) 		-0.46 -3.32% 526,245 -86,100 -1.2
10.45
15.36
13.30
60 tháng
(2021-10-14) 		1.62 13.90% 2,386,382 54,500 1.2
9.73
15.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
10.49
 1,000 10.49 10.49 10.35 200 0 0.0
15/11/2018
10.49
 1,300 10.57 10.86 10.42 100 0 0.0
14/11/2018
10.57
 4,200 10.53 10.57 10.35 0 0 0
13/11/2018
10.53
 300 10.49 10.53 10.38 0 0 0
12/11/2018
10.49
 400 10.53 10.53 10.49 0 0 0
09/11/2018
10.53
 700 10.53 10.53 10.38 0 0 0
08/11/2018
10.53
 14,200 10.60 10.90 10.53 0 0 0
07/11/2018
10.60
 2,125 10.71 10.75 10.53 0 0 0
06/11/2018
10.71
 425 10.71 11.12 10.71 0 0 0
05/11/2018
10.71
 200 10.57 10.71 10.71 0 0 0
02/11/2018
10.57
 4,400 10.90 10.90 10.57 0 0 0
01/11/2018
10.90
 10,950 10.90 10.90 10.71 0 0 0
31/10/2018
10.90
 1,100 10.57 10.90 10.86 0 0 0
30/10/2018
10.57
 900 10.90 10.90 10.57 0 0 0
29/10/2018
10.90
 1,800 10.71 10.90 10.57 0 0 0
26/10/2018
10.71
 2,900 10.71 11.42 10.71 900 0 0.0
25/10/2018
10.71
 10,650 10.35 10.90 10.53 1,100 0 0.0
24/10/2018
10.35
 9,100 11.05 11.20 10.35 1,000 0 0.0
23/10/2018
11.05
 3,242 11.16 11.16 11.05 0 0 0
22/10/2018
11.16
 2,600 11.20 11.23 11.16 0 0 0
19/10/2018
11.20
 4,100 11.20 11.20 11.08 0 0 0
18/10/2018
11.20
 2,542 11.31 11.38 11.20 0 0 0
17/10/2018
11.31
 5,445 11.38 11.38 11.08 0 0 0
16/10/2018
11.38
 2,900 11.38 11.42 11.08 0 0 0
15/10/2018
11.38
 4,200 11.45 11.45 11.08 0 0 0
12/10/2018
11.45
 8,100 11.08 11.45 11.08 0 0 0
11/10/2018
11.08
 8,900 11.71 11.82 11.08 200 0 0.0
10/10/2018
11.71
 4,600 11.86 11.93 11.68 1,300 0 0.0
09/10/2018
11.86
 3,800 11.71 11.86 11.75 0 0 0
08/10/2018
11.71
 7,600 12.04 12.04 11.53 100 0 0.0
05/10/2018
12.04
 7,910 12.19 12.19 11.82 100 0 0.0
04/10/2018
12.19
 8,700 12.12 12.19 11.90 200 0 0.0
03/10/2018
12.12
 6,700 12.19 12.23 12.01 700 0 0.0
02/10/2018
12.19
 7,017 12.23 12.53 12.19 500 0 0.0
01/10/2018
12.23
 11,650 12.53 12.53 11.82 2,900 0 0.1
28/09/2018
12.53
 26,653 11.64 12.53 11.45 2,600 0 0.1
27/09/2018
11.64
 16,517 11.56 11.64 11.45 0 0 0
26/09/2018
11.56
 32,600 11.75 11.75 11.27 500 0 0.0
25/09/2018
11.75
 58,400 12.38 12.38 11.68 500 0 0.0
24/09/2018
12.38
 72,400 13.04 13.12 11.75 500 0 0.0
21/09/2018
13.04
 9,890 13.45 14.04 12.56 800 0 0.0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 80%
20/09/2018
13.45
 48,720 13.86 15.22 13.12 0 0 0
19/09/2018
13.86
 102,630 13.98 14.01 13.58 0 0 0
18/09/2018
13.98
 79,750 13.98 14.01 13.64 0 0 0
17/09/2018
13.98
 90,500 14.10 14.10 13.70 0 0 0
14/09/2018
14.10
 52,900 14.31 14.31 13.64 11,700 27,000 -0.7
13/09/2018
14.31
 71,800 14.19 14.31 13.43 200 30,200 -1.4
12/09/2018
14.19
 70,400 15.07 15.23 14.01 1,000 24,800 -1.1
11/09/2018
15.07
 100,707 14.31 15.74 14.92 0 53,000 -2.6
10/09/2018
14.31
 313,700 13.03 14.31 13.03 0 286,700 -12.9
07/09/2018
13.03
 13,500 12.18 13.09 11.60 300 13,300 -0.5
06/09/2018
12.18
 4,000 13.40 13.40 12.18 100 3,900 -0.2
05/09/2018
13.40
 1,200 13.40 13.40 12.21 100 1,200 0.0
04/09/2018
13.40
 5,800 13.40 13.40 13.40 0 5,800 -0.3
31/08/2018
13.40
 3,300 13.40 14.68 13.40 100 3,200 -0.1
30/08/2018
13.40
 2,100 14.59 14.92 13.25 100 1,700 -0.1
29/08/2018
14.59
 1,700 14.92 16.29 13.73 200 0 0.0
28/08/2018
14.92
 100 13.67 14.92 14.92 100 0 0.0
27/08/2018
13.67
 1,000 13.70 13.70 13.67 1,000 0 0.0
24/08/2018
13.70
 0 13.70 13.70 13.70 0 0 0
23/08/2018
13.70
 1,900 13.73 13.73 13.70 0 1,900 -0.1
22/08/2018
13.73
 1,000 13.73 13.73 13.73 0 500 0.0
21/08/2018
13.73
 5,300 13.70 13.86 13.70 0 1,000 0.0
20/08/2018
13.70
 1,200 13.70 13.70 13.70 0 800 0.0
17/08/2018
13.70
 100 14.01 14.01 13.70 0 100 0.0
16/08/2018
14.01
 0 14.01 14.01 14.01 0 0 0
15/08/2018
14.01
 0 14.01 14.01 14.01 0 0 0
14/08/2018
14.01
 200 14.16 14.16 13.40 100 100 0
13/08/2018
14.16
 700 13.37 14.16 13.40 100 0 0.0
10/08/2018
13.37
 600 13.40 14.13 13.37 100 0 0.0
09/08/2018
13.40
 500 13.86 13.86 13.40 0 300 0.0
08/08/2018
13.86
 0 13.86 13.86 13.86 0 0 0
07/08/2018
13.86
 0 13.86 13.86 13.86 0 0 0
06/08/2018
13.86
 500 14.01 14.01 13.40 100 0 0.0
03/08/2018
14.01
 0 14.01 14.01 14.01 0 0 0
02/08/2018
14.01
 600 14.25 14.25 12.97 100 0 0.0
01/08/2018
14.25
 200 14.31 14.31 13.70 100 0 0.0
31/07/2018
14.31
 700 15.35 15.35 14.01 100 200 0.0
30/07/2018
15.35
 1,700 15.35 15.35 14.01 1,000 100 0.0
27/07/2018
15.35
 100 14.77 15.35 15.35 100 100 0
26/07/2018
14.77
 600 15.20 15.20 14.01 400 0 0.0
25/07/2018
15.20
 100 15.35 15.35 15.20 0 0 0
24/07/2018
15.35
 0 15.35 15.35 15.35 0 0 0
23/07/2018
15.35
 0 15.35 15.35 15.35 0 0 0
20/07/2018
15.35
 0 15.35 15.35 15.35 0 0 0
19/07/2018
15.35
 3,000 17.05 17.05 15.35 0 2,500 -0.1
18/07/2018
17.05
 0 17.05 17.05 17.05 0 0 0
17/07/2018
17.05
 0 17.05 17.05 17.05 0 0 0
16/07/2018
17.05
 0 17.05 17.05 17.05 0 0 0
13/07/2018
17.05
 0 17.05 17.05 17.05 0 0 0
12/07/2018
17.05
 0 17.05 17.05 17.05 0 0 0
11/07/2018
17.05
 10 17.05 17.05 17.05 0 0 0
10/07/2018
17.05
 100 16.44 17.05 17.05 100 0 0.0
09/07/2018
16.44
 0 16.44 16.44 16.44 0 0 0
06/07/2018
16.44
 4 16.44 16.44 16.44 0 0 0
05/07/2018
16.44
 0 16.44 16.44 16.44 0 0 0
04/07/2018
16.44
 0 16.44 16.44 16.44 0 0 0
03/07/2018
16.44
 0 16.44 16.44 16.44 0 0 0
02/07/2018
16.44
 10 16.44 16.44 16.44 0 0 0
29/06/2018
16.44
 110 15.23 16.44 16.44 100 0 0.0

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