CTCP Bia Hà Nội - Hải Dương (had)

16.50
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
(2024-10-23) 		0 0% 13,542 -2,200 -0.0
15
16.50
16.50
2 tháng
(2024-09-23) 		1.50 10% 27,950 -14,700 -0.2
14
17.20
16.50
3 tháng
(2024-08-26) 		0.71 4.48% 38,733 -15,000 -0.2
14
17.20
16.50
6 tháng
(2024-05-27) 		2.47 17.62% 74,083 -16,600 -0.2
12.73
17.20
16.50
12 tháng
(2023-11-28) 		0.80 5.10% 132,940 -53,900 -0.8
12.73
17.20
16.50
24 tháng
(2022-12-05) 		3.53 27.19% 892,973 82,400 1.6
12.73
17.41
16.50
36 tháng
(2021-12-08) 		2.45 17.47% 1,606,093 127,400 2.3
11.50
17.41
16.50
60 tháng
(2019-12-19) 		2.32 16.38% 6,068,959 131,010 2.5
8.28
18
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
16.63
 0 16.63 16.63 16.63 0 0 0
12/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/09/2023
16.63
 0 16.63 16.63 16.63 0 0 0
11/09/2023
16.63
 5,200 15.76 16.80 15.76 200 0 0.0
08/09/2023
15.76
 1,100 15.67 15.85 15.76 0 100 -0.0
07/09/2023
15.67
 1,500 15.67 16.11 15.67 0 0 0
06/09/2023
15.67
 200 16.54 16.54 15.67 0 0 0
05/09/2023
16.54
 1,200 16.54 16.54 16.54 0 0 0
31/08/2023
16.54
 3,500 16.37 16.54 16.37 0 0 0
30/08/2023
16.37
 100 15.50 16.37 16.37 0 0 0
29/08/2023
15.50
 26,900 15.50 15.50 15.50 11,000 0 0.2
28/08/2023
15.50
 0 15.50 15.50 15.50 0 0 0
25/08/2023
15.50
 0 15.50 15.50 15.50 0 0 0
24/08/2023
15.50
 3,000 15.50 15.50 15.50 3,000 0 0.1
23/08/2023
15.50
 0 15.50 15.50 15.50 0 0 0
22/08/2023
15.50
 100 15.50 15.50 15.50 100 0 0.0
21/08/2023
15.50
 1,000 15.50 15.50 15.50 1,000 500 0.0
18/08/2023
15.50
 1,900 15.67 15.67 15.50 1,800 0 0.0
17/08/2023
15.67
 5,500 15.67 15.67 15.67 0 0 0
16/08/2023
15.67
 300 15.32 15.67 15.67 0 0 0
15/08/2023
15.32
 2,600 15.24 15.32 15.32 2,000 0 0.0
14/08/2023
15.24
 0 15.24 15.24 15.24 0 0 0
11/08/2023
15.24
 1,000 15.67 15.67 15.24 800 1,000 -0.0
10/08/2023
15.67
 0 15.67 15.67 15.67 0 0 0
09/08/2023
15.67
 11,200 15.32 15.76 15.67 0 0 0
08/08/2023
15.32
 900 15.67 15.67 15.32 0 0 0
07/08/2023
15.67
 0 15.67 15.67 15.67 0 0 0
04/08/2023
15.67
 0 15.67 15.67 15.67 0 0 0
03/08/2023
15.67
 900 15.67 15.67 15.67 0 0 0
02/08/2023
15.67
 14,500 15.67 15.67 15.67 700 0 0.0
01/08/2023
15.67
 0 15.67 15.67 15.67 0 0 0
31/07/2023
15.67
 1,000 15.67 15.67 15.67 0 0 0
28/07/2023
15.67
 0 15.67 15.67 15.67 0 0 0
27/07/2023
15.67
 23,400 15.32 15.67 15.32 100 0 0.0
26/07/2023
15.32
 3,200 15.67 15.67 15.32 0 0 0
25/07/2023
15.67
 7,100 15.50 15.67 15.41 0 0 0
24/07/2023
15.50
 8,000 15.24 15.50 15.24 3,800 0 0.1
21/07/2023
15.24
 0 15.24 15.24 15.24 0 0 0
20/07/2023
15.24
 23,300 15.24 15.24 15.24 0 0 0
19/07/2023
15.24
 1,500 15.67 15.67 15.24 0 0 0
18/07/2023
15.67
 7,800 15.67 15.85 15.67 0 0 0
17/07/2023
15.67
 1,000 16.02 16.02 15.67 0 0 0
14/07/2023
16.02
 0 16.02 16.02 16.02 0 0 0
13/07/2023
16.02
 2,300 14.80 16.02 15.85 0 0 0
12/07/2023
14.80
 900 14.97 16.45 14.80 0 0 0
11/07/2023
14.97
 5,400 14.80 15.67 14.80 1,500 0 0.0
10/07/2023
14.80
 5,000 14.97 14.97 14.80 0 0 0
07/07/2023
14.97
 0 14.97 14.97 14.97 0 0 0
06/07/2023
14.97
 0 14.97 14.97 14.97 0 0 0
05/07/2023
14.97
 3,100 14.80 15.24 14.80 0 0 0
04/07/2023
14.80
 0 14.80 14.80 14.80 0 0 0
03/07/2023
14.80
 3,500 14.80 14.80 14.80 0 0 0
30/06/2023
14.80
 0 14.80 14.80 14.80 0 0 0
29/06/2023
14.80
 40,500 15.67 15.76 14.80 0 0 0
28/06/2023
15.67
 13,400 15.32 15.67 14.80 0 0 0
27/06/2023
15.32
 2,000 15.32 15.32 15.32 0 0 0
26/06/2023
15.32
 1,000 15.32 15.32 15.32 0 0 0
23/06/2023
15.32
 16,200 15.32 15.32 15.32 0 0 0
22/06/2023
15.32
 10,000 15.67 15.67 15.32 0 0 0
21/06/2023
15.67
 12,100 15.32 15.67 15.32 0 0 0
20/06/2023
15.32
 7,300 15.32 15.67 15.24 0 0 0
19/06/2023
15.32
 11,300 15.32 16.80 15.32 0 0 0
16/06/2023
15.32
 16,500 13.93 15.32 13.76 0 0 0
15/06/2023
13.93
 12,000 15.06 15.06 13.58 10,000 0 0.2
14/06/2023
15.06
 800 16.72 16.72 15.06 0 0 0
13/06/2023
16.72
 200 16.72 16.72 16.72 0 0 0
12/06/2023
16.72
 24,200 16.54 16.72 14.89 5,000 0 0.1
09/06/2023
16.54
 100 17.41 17.41 16.54 0 0 0
08/06/2023
17.41
 21,100 16.19 17.41 15.67 0 0 0
07/06/2023
16.19
 23,200 15.67 16.19 15.58 0 0 0
06/06/2023
15.67
 10,100 14.89 15.76 14.89 1,400 300 0.0
05/06/2023
14.89
 20,700 13.58 14.89 13.58 0 0 0
02/06/2023
13.58
 1,000 13.58 13.58 13.58 0 0 0
01/06/2023
13.58
 12,600 13.49 13.58 13.49 0 0 0
31/05/2023
13.49
 13,300 13.15 13.49 13.49 0 0 0
30/05/2023
13.15
 0 13.15 13.15 13.15 0 0 0
29/05/2023
13.15
 100 13.49 13.49 13.15 0 0 0
26/05/2023
13.49
 800 13.49 13.49 13.49 100 0 0.0
25/05/2023
13.49
 0 13.49 13.49 13.49 0 0 0
24/05/2023
13.49
 0 13.49 13.49 13.49 0 0 0
23/05/2023
13.49
 900 13.49 13.76 13.49 0 0 0
22/05/2023
13.49
 4,000 13.49 13.49 13.49 400 0 0.0
19/05/2023
13.49
 100 13.49 13.49 13.49 0 0 0
18/05/2023
13.49
 1,400 13.06 13.49 13.49 0 0 0
17/05/2023
13.06
 0 13.06 13.06 13.06 0 0 0
16/05/2023
13.06
 5,700 13.41 14.19 13.06 0 0 0
15/05/2023
13.41
 0 13.41 13.41 13.41 0 0 0
12/05/2023
13.41
 400 13.49 13.49 13.41 0 0 0
11/05/2023
13.49
 2,100 13.32 13.58 13.49 0 0 0
10/05/2023
13.32
 0 13.32 13.32 13.32 0 0 0
09/05/2023
13.32
 0 13.32 13.32 13.32 0 0 0
08/05/2023
13.32
 0 13.32 13.32 13.32 0 0 0
05/05/2023
13.32
 500 14.19 14.19 13.32 0 0 0
04/05/2023
14.19
 100 13.93 14.19 14.19 0 0 0
28/04/2023
13.93
 0 13.93 13.93 13.93 0 0 0
27/04/2023
13.93
 0 13.93 13.93 13.93 0 0 0
26/04/2023
13.93
 0 13.93 13.93 13.93 0 0 0
25/04/2023
13.93
 0 13.93 13.93 13.93 0 0 0
24/04/2023
13.93
 12,300 13.67 14.19 13.93 0 0 0
21/04/2023
13.67
 100 13.58 13.67 13.67 0 0 0
20/04/2023
13.58
 0 13.58 13.58 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |