CTCP Bia Hà Nội - Hải Dương (had)

15.30
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
(2024-08-21) 		-0.03 -0.19% 22,800 -400 -0.0
14.70
16.07
15.30
2 tháng
(2024-07-22) 		1.37 9.80% 36,500 -900 -0.0
12.73
16.07
15.30
3 tháng
(2024-06-24) 		0.62 4.24% 38,800 -900 -0.0
12.73
16.07
15.30
6 tháng
(2024-03-25) 		-0.49 -3.12% 56,500 -4,700 -0.1
12.73
16.07
15.30
12 tháng
(2023-09-26) 		-0.96 -5.89% 287,400 54,400 1.0
12.73
17.19
15.30
24 tháng
(2022-10-03) 		1.72 12.65% 960,999 108,600 2.0
12.54
17.41
15.30
36 tháng
(2021-10-06) 		1.58 11.53% 2,049,238 125,600 2.2
11.50
17.41
15.30
60 tháng
(2019-10-17) 		2.57 20.18% 6,920,896 235,010 5.3
8.28
18
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
10.97
 1,300 11.37 11.37 10.97 1,000 0 0.0
18/09/2014
11.37
 0 11.37 11.37 11.37 0 0 0
17/09/2014
11.37
 0 11.37 11.37 11.37 0 0 0
16/09/2014
11.37
 7,000 11.37 11.37 10.91 1,000 600 0.0
15/09/2014
11.37
 1,000 11.43 11.43 11.37 1,000 1,000 0
12/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
11/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
10/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
09/09/2014
11.43
 3,900 11.43 11.43 10.45 1,100 0 0.0
08/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
05/09/2014
11.43
 1,500 11.43 11.43 11.43 1,500 0 0.1
04/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
03/09/2014
11.43
 0 11.43 11.43 11.43 0 0 0
29/08/2014
11.43
 3,100 11.03 11.43 11.03 3,100 0 0.1
28/08/2014
11.03
 1,000 11.90 11.90 11.03 0 0 0
27/08/2014
11.90
 0 11.90 11.90 11.90 0 0 0
26/08/2014
11.90
 0 11.90 11.90 11.90 0 0 0
25/08/2014
11.90
 1,000 11.90 11.90 11.90 1,000 0 0.0
22/08/2014
11.90
 0 11.90 11.90 11.90 2,000 0 0.1
21/08/2014
11.90
 2,000 11.90 11.90 11.87 2,000 0 0.1
20/08/2014
11.90
 1,100 11.32 11.90 11.32 1,100 0 0.0
19/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
18/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
15/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
14/08/2014
11.32
 1,000 11.32 11.32 11.32 3,300 1,800 0.1
13/08/2014
11.32
 3,300 11.32 11.32 11.29 3,300 1,800 0.1
12/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
11/08/2014
11.32
 1,000 11.32 11.32 11.32 1,000 1,000 0
08/08/2014
11.32
 0 11.32 11.32 11.32 0 0 0
07/08/2014
11.32
 3,000 11.32 11.32 11.32 3,000 1,700 0.1
06/08/2014
11.32
 500 11.32 11.32 11.32 0 0 0
05/08/2014
11.32
 1,900 11.52 11.52 11.32 1,900 1,900 0
04/08/2014
11.52
 0 11.52 11.52 11.52 0 0 0
01/08/2014
11.52
 0 11.52 11.52 11.52 0 0 0
31/07/2014
11.52
 200 11.32 11.52 11.52 200 0 0.0
30/07/2014
11.32
 0 11.32 11.32 11.32 0 0 0
29/07/2014
11.32
 0 11.32 11.32 11.32 0 0 0
28/07/2014
11.32
 1,000 11.32 11.32 11.32 1,000 1,000 0
25/07/2014
11.32
 3,100 11.61 11.61 11.32 3,000 3,000 0
24/07/2014
11.61
 0 11.61 11.61 11.61 0 0 0
23/07/2014
11.61
 4,000 11.32 11.61 11.58 4,000 1,700 0.1
22/07/2014
11.32
 100 11.32 11.32 11.32 0 0 0
21/07/2014
11.32
 1,000 11.32 11.32 11.32 1,000 1,000 0
18/07/2014
11.32
 100 10.45 11.32 11.32 100 0 0.0
17/07/2014
10.45
 500 11.46 11.46 10.45 200 0 0.0
16/07/2014
11.46
 0 11.46 11.46 11.46 0 0 0
15/07/2014
11.46
 100 11.69 11.69 11.46 0 0 0
14/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0
11/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0
10/07/2014
11.69
 300 11.72 11.72 10.56 100 0 0.0
09/07/2014
11.72
 2,400 11.81 11.81 10.65 1,300 700 0.0
08/07/2014
11.81
 0 11.81 11.81 11.81 0 0 0
07/07/2014
11.81
 1,300 11.84 11.84 10.74 100 0 0.0
04/07/2014
11.84
 1,200 11.69 11.84 10.53 200 0 0.0
03/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0
02/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0
01/07/2014
11.69
 0 11.69 11.69 11.69 0 0 0
30/06/2014
11.69
 2,700 11.17 11.90 11.17 2,400 900 0.1
27/06/2014
11.17
 200 12.33 12.33 11.17 100 0 0.0
26/06/2014
12.33
 0 12.33 12.33 12.33 0 0 0
25/06/2014
12.33
 100 11.52 12.33 12.33 100 0 0.0
24/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
23/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
20/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
19/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
18/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
17/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
16/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
13/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
12/06/2014
11.52
 0 11.52 11.52 11.52 0 0 0
11/06/2014
11.52
 100 10.56 11.52 11.52 100 0 0.0
10/06/2014
10.56
 100 11.72 11.72 10.56 0 0 0
09/06/2014
11.72
 0 11.72 11.72 11.72 0 0 0
06/06/2014
11.72
 200 10.74 11.72 11.72 200 0 0.0
05/06/2014
10.74
 500 11.90 11.90 10.74 0 0 0
04/06/2014
11.90
 0 11.90 11.90 11.90 0 0 0
03/06/2014
11.90
 6,100 11.61 11.90 11.32 6,100 6,100 0
02/06/2014
11.61
 0 11.61 11.61 11.61 0 0 0
30/05/2014
11.61
 1,100 11.29 11.61 11.32 100 0 0.0
29/05/2014
11.29
 3,100 11.72 11.72 11.29 100 2,000 -0.1
28/05/2014
11.72
 0 11.72 11.72 11.72 0 0 0
27/05/2014
11.72
 0 11.72 11.72 11.72 0 0 0
26/05/2014
11.72
 0 11.72 11.72 11.72 0 0 0
23/05/2014
11.72
 0 11.72 11.72 11.72 0 0 0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2014
11.72
 100 10.94 11.72 11.72 100 0 0.0
21/05/2014
10.94
 2,900 12.14 12.25 10.94 1,100 2,700 -0.1
20/05/2014
12.14
 2,100 12.22 12.22 11.02 1,100 0 0.0
19/05/2014
12.22
 3,800 12.25 12.25 11.05 1,100 1,200 -0.0
16/05/2014
12.25
 1,200 12.28 12.28 11.05 100 0 0.0
15/05/2014
12.28
 3,000 11.64 12.28 12.28 3,000 0 0.1
14/05/2014
11.64
 100 10.60 11.64 11.64 100 0 0.0
13/05/2014
10.60
 1,700 11.30 12.00 10.60 1,700 100 0.1
12/05/2014
11.30
 1,500 10.60 11.30 10.60 1,400 0 0.1
09/05/2014
10.60
 300 11.66 12.50 10.52 100 100 0.0
08/05/2014
11.66
 2,800 12.50 12.50 11.27 2,800 0 0.1
07/05/2014
12.50
 400 12.72 12.72 11.47 100 0 0.0
06/05/2014
12.72
 2,100 12.78 12.78 11.52 1,100 0 0.0
05/05/2014
12.78
 1,600 11.97 12.78 10.88 500 1,500 -0.0
29/04/2014
11.97
 100 13.28 13.28 11.97 0 0 0
28/04/2014
13.28
 1,200 13.56 13.56 12.22 1,100 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |