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
12.50
13.30
12.50
2 tháng
(2026-08-10) 		1.05 8.56% 14,900 -600 0.0
12.16
13.62
12.50
3 tháng
(2026-07-10) 		1.05 8.56% 15,300 -600 0.0
12.16
13.62
12.50
6 tháng
(2026-04-13) 		0.77 6.18% 35,600 -5,200 -0.1
12.16
13.62
12.50
12 tháng
(2025-10-13) 		0.23 1.73% 86,400 -15,900 -0.2
11.89
14.08
12.50
24 tháng
(2024-10-18) 		1.20 9.92% 293,635 -57,700 -0.8
11.25
14.55
12.50
36 tháng
(2023-10-24) 		-0.69 -4.94% 439,535 -90,900 -1.3
10.45
14.55
12.50
60 tháng
(2021-11-03) 		1.62 13.90% 2,255,672 49,900 1.1
9.73
14.73
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
11.05
 3,242 11.16 11.16 11.05 0 0 0
22/10/2018
11.16
 2,600 11.23 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 11.08 11.31 11.08 0 0 0
16/10/2018
11.38
 2,900 11.08 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 11.27 11.45 11.08 0 0 0
11/10/2018
11.08
 8,900 11.82 11.82 11.08 200 0 0.0
10/10/2018
11.71
 4,600 11.82 11.93 11.68 1,300 0 0.0
09/10/2018
11.86
 3,800 11.79 11.86 11.75 0 0 0
08/10/2018
11.71
 7,600 11.82 12.01 11.53 100 0 0.0
05/10/2018
12.04
 7,910 12.12 12.16 11.82 100 0 0.0
04/10/2018
12.19
 8,700 12.19 12.19 11.90 200 0 0.0
03/10/2018
12.12
 6,700 12.08 12.23 12.01 700 0 0.0
02/10/2018
12.19
 7,017 12.49 12.53 12.19 500 0 0.0
01/10/2018
12.23
 11,650 11.82 12.53 11.82 2,900 0 0.1
28/09/2018
12.53
 26,653 11.45 12.53 11.45 2,600 0 0.1
27/09/2018
11.64
 16,517 11.45 11.64 11.45 0 0 0
26/09/2018
11.56
 32,600 11.68 11.68 11.27 500 0 0.0
25/09/2018
11.75
 58,400 12.27 12.27 11.68 500 0 0.0
24/09/2018
12.38
 72,400 13.12 13.12 11.75 500 0 0.0
21/09/2018
13.04
 9,890 14.04 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 15.22 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 14.01 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 14.16 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 15.23 15.23 14.01 1,000 24,800 -1.1
11/09/2018
15.07
 100,707 15.74 15.74 14.92 0 53,000 -2.6
10/09/2018
14.31
 313,700 14.31 14.31 13.03 0 286,700 -12.9
07/09/2018
13.03
 13,500 13.09 13.09 11.60 300 13,300 -0.5
06/09/2018
12.18
 4,000 12.64 13.22 12.18 100 3,900 -0.2
05/09/2018
13.40
 1,200 12.48 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 14.68 14.68 13.40 100 3,200 -0.1
30/08/2018
13.40
 2,100 14.92 14.92 13.25 100 1,700 -0.1
29/08/2018
14.59
 1,700 16.29 16.29 13.73 200 0 0.0
28/08/2018
14.92
 100 14.92 14.92 14.92 100 0 0.0
27/08/2018
13.67
 1,000 13.67 13.67 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 13.70 13.70 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 13.70 13.70 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 13.40 14.01 13.40 100 100 0
13/08/2018
14.16
 700 13.40 14.16 13.40 100 0 0.0
10/08/2018
13.37
 600 14.13 14.13 13.37 100 0 0.0
09/08/2018
13.40
 500 13.64 13.64 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 13.40 13.86 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 12.97 14.01 12.97 100 0 0.0
01/08/2018
14.25
 200 13.70 14.25 13.70 100 0 0.0
31/07/2018
14.31
 700 14.01 14.31 14.01 100 200 0.0
30/07/2018
15.35
 1,700 14.01 15.35 14.01 1,000 100 0.0
27/07/2018
15.35
 100 15.35 15.35 15.35 100 100 0
26/07/2018
14.77
 600 14.01 15.07 14.01 400 0 0.0
25/07/2018
15.20
 100 15.20 15.20 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 15.35 15.35 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 17.05 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 16.44 16.44 16.44 100 0 0.0
28/06/2018
15.23
 0 15.23 15.23 15.23 0 0 0
27/06/2018
15.23
 0 15.23 15.23 15.23 0 0 0
26/06/2018
15.23
 0 15.23 15.23 15.23 0 0 0
25/06/2018
15.23
 0 15.23 15.23 15.23 0 0 0
22/06/2018
15.23
 100 15.23 15.23 15.23 100 0 0.0
21/06/2018
14.77
 100 14.77 14.77 14.77 100 0 0.0
20/06/2018
14.46
 100 14.46 14.46 14.46 100 0 0.0
19/06/2018
14.01
 1,240 13.98 15.04 13.98 500 0 0.0
18/06/2018
13.98
 200 13.98 13.98 13.98 0 0 0
15/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
14/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
13/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
12/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
11/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
08/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
07/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
06/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
05/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0

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