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)
04/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
01/06/2018
13.95
 0 13.95 13.95 13.95 0 0 0
31/05/2018
13.95
 0 13.95 13.95 13.95 0 0 0
30/05/2018
13.95
 0 13.95 13.95 13.95 0 0 0
29/05/2018
13.95
 0 13.95 13.95 13.95 0 0 0
28/05/2018
13.95
 1,200 13.70 13.95 12.82 100 300 0.0
25/05/2018
14.13
 206 14.13 14.13 14.13 6 0 0.0
24/05/2018
14.16
 0 14.16 14.16 14.16 0 0 0
23/05/2018
14.16
 1,000 13.09 14.16 13.09 100 900 0.0
22/05/2018
14.31
 0 14.31 14.31 14.31 0 0 0
21/05/2018
14.31
 0 14.31 14.31 14.31 0 0 0
18/05/2018
14.31
 0 14.31 14.31 14.31 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2018
14.31
 200 14.01 14.31 14.01 100 0 0.0
16/05/2018
14.22
 100 14.22 14.22 14.22 0 0 0
15/05/2018
14.25
 300 13.86 14.25 13.71 100 0 0.0
14/05/2018
14.37
 560 13.71 14.37 13.71 100 0 0.0
11/05/2018
14.22
 200 13.71 14.22 13.71 100 0 0.0
10/05/2018
14.25
 200 13.74 14.25 13.74 100 0 0.0
09/05/2018
14.28
 300 13.71 14.28 13.71 0 0 0
08/05/2018
14.37
 500 13.71 14.37 13.71 100 0 0.0
07/05/2018
14.43
 500 13.86 14.43 13.86 100 0 0.0
04/05/2018
13.86
 900 14.58 14.58 13.77 100 0 0.0
03/05/2018
13.86
 500 14.01 14.01 13.86 0 300 0.0
02/05/2018
15.14
 1,400 14.40 15.14 14.25 400 0 0.0
27/04/2018
15.77
 3,600 14.31 15.80 13.71 3,000 0 0.2
26/04/2018
14.40
 1,200 13.33 14.40 13.33 200 0 0.0
24/04/2018
14.43
 300 14.43 14.43 14.31 100 0 0.0
23/04/2018
14.28
 900 14.01 14.28 13.21 100 0 0.0
20/04/2018
14.46
 600 14.55 14.55 13.56 100 0 0.0
19/04/2018
14.52
 1,326 14.61 14.61 13.48 100 0 0.0
18/04/2018
14.58
 630 14.01 14.58 14.01 200 0 0.0
17/04/2018
15.09
 0 15.09 15.09 15.09 0 0 0
16/04/2018
15.09
 0 15.09 15.09 15.09 0 0 0
13/04/2018
15.09
 2,700 13.74 15.09 13.71 300 0 0.0
12/04/2018
14.91
 1,700 14.31 14.91 14.01 100 0 0.0
11/04/2018
15.06
 1,300 14.61 15.06 14.46 100 0 0.0
10/04/2018
15.23
 500 14.19 15.23 14.19 100 0 0.0
09/04/2018
15.26
 400 15.32 15.32 15.26 100 0 0.0
06/04/2018
15.32
 800 15.41 15.41 14.76 200 0 0.0
05/04/2018
15.35
 1,700 14.61 15.44 14.61 100 0 0.0
04/04/2018
15.44
 2,750 14.91 15.50 14.61 400 0 0.0
03/04/2018
14.94
 1,300 15.65 15.65 14.91 100 0 0.0
02/04/2018
15.41
 3,600 16.99 16.99 15.41 100 900 0.0
30/03/2018
16.25
 34,811 16.40 16.40 15.50 0 3,600 -0.2
29/03/2018
14.91
 6,200 13.86 15.17 13.86 4,500 0 0.2
28/03/2018
13.80
 500 14.01 14.01 13.80 300 0 0.0
27/03/2018
13.98
 2,300 13.42 13.98 13.42 200 2,100 -0.1
26/03/2018
13.71
 900 13.77 13.77 13.71 0 900 0.0
23/03/2018
13.71
 8,500 14.01 14.01 13.71 0 1,000 0.0
22/03/2018
14.31
 2,611 13.71 14.31 13.71 200 0 0.0
21/03/2018
13.12
 100 13.12 13.12 13.12 0 0 0
20/03/2018
13.42
 100 13.42 13.42 13.42 0 0 0
19/03/2018
13.71
 100 13.71 13.71 13.71 0 0 0
16/03/2018
14.46
 0 14.46 14.46 14.46 0 0 0
15/03/2018
14.46
 100 14.46 14.46 14.46 100 0 0.0
14/03/2018
14.16
 100 14.16 14.16 14.16 0 0 0
13/03/2018
14.31
 300 13.71 14.31 13.71 100 0 0.0
12/03/2018
14.61
 100 14.61 14.61 14.61 100 0 0.0
09/03/2018
14.70
 100 14.70 14.70 14.70 100 0 0.0
08/03/2018
13.71
 200 13.71 13.71 13.71 0 0 0
07/03/2018
13.56
 100 13.56 13.56 13.56 0 0 0
06/03/2018
13.68
 100 13.68 13.68 13.68 0 0 0
05/03/2018
13.68
 200 14.31 14.31 13.68 100 0 0.0
02/03/2018
14.28
 336 14.28 14.28 14.28 300 0 0.0
01/03/2018
14.28
 320 14.31 14.31 14.28 100 0 0.0
28/02/2018
15.41
 1,700 16.10 16.10 15.41 1,700 0 0.1
27/02/2018
15.50
 1,800 14.01 15.50 14.01 1,800 0 0.1
26/02/2018
14.13
 100 14.13 14.13 14.13 100 0 0.0
23/02/2018
14.31
 200 14.31 14.31 14.31 200 0 0.0
22/02/2018
13.98
 100 13.98 13.98 13.98 100 0 0.0
21/02/2018
14.13
 100 14.13 14.13 14.13 100 0 0.0
13/02/2018
14.31
 400 12.97 14.31 12.97 200 200 0.0
12/02/2018
14.28
 100 14.28 14.28 14.28 100 0 0.0
09/02/2018
14.31
 900 13.42 14.31 13.42 700 0 0.0
08/02/2018
13.65
 200 14.61 14.61 13.65 200 0 0.0
07/02/2018
14.01
 500 13.42 14.01 13.42 200 0 0.0
06/02/2018
14.76
 200 13.98 14.76 13.98 200 0 0.0
05/02/2018
13.98
 100 13.98 13.98 13.98 100 0 0.0
02/02/2018
14.19
 300 14.19 14.19 14.19 300 0 0.0
01/02/2018
14.22
 0 14.22 14.22 14.22 0 0 0
31/01/2018
14.22
 1,156 14.01 14.31 14.01 1,100 0 0.1
30/01/2018
14.01
 300 13.53 14.01 13.53 300 0 0.0
29/01/2018
13.36
 100 13.36 13.36 13.36 100 0 0.0
26/01/2018
13.15
 100 13.15 13.15 13.15 0 0 0
25/01/2018
14.58
 700 14.58 14.58 14.58 700 0 0.0
24/01/2018
13.48
 200 13.51 13.51 13.48 100 0 0.0
23/01/2018
13.51
 600 13.39 13.62 12.43 200 0 0.0
22/01/2018
13.39
 700 12.52 13.71 12.37 200 0 0.0
19/01/2018
13.71
 200 13.71 13.71 13.71 200 0 0.0
18/01/2018
12.67
 1,400 14.91 14.91 12.64 300 0 0.0
17/01/2018
13.98
 204 14.28 14.28 13.98 200 0 0.0
16/01/2018
14.91
 110 14.91 14.91 14.91 100 0 0.0
15/01/2018
14.16
 100 14.16 14.16 14.16 100 0 0.0
12/01/2018
12.91
 300 14.91 14.91 12.91 100 200 0.0
11/01/2018
14.28
 100 14.28 14.28 14.28 100 0 0.0
10/01/2018
14.85
 100 14.85 14.85 14.85 100 0 0.0
09/01/2018
14.85
 100 14.85 14.85 14.85 100 0 0.0
08/01/2018
14.88
 100 14.88 14.88 14.88 100 0 0.0
05/01/2018
15.17
 100 15.17 15.17 15.17 100 0 0.0
04/01/2018
15.35
 0 15.35 15.35 15.35 0 0 0

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