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)
20/09/2022
13.15
 500 13.49 13.49 13.15 0 0 0
19/09/2022
13.49
 0 13.49 13.49 13.49 0 0 0
16/09/2022
13.49
 74 13.49 13.49 13.49 0 0 0
15/09/2022
13.49
 34,917 13.49 13.49 13.49 800 0 0.0
14/09/2022
13.49
 3,200 13.23 13.49 12.89 3,000 0 0.0
13/09/2022
13.23
 0 13.23 13.23 13.23 0 0 0
12/09/2022
13.23
 1,100 13.15 13.23 13.23 0 0 0
09/09/2022
13.15
 200 13.23 13.23 13.15 0 0 0
08/09/2022
13.23
 0 13.23 13.23 13.23 0 0 0
07/09/2022
13.23
 200 13.32 13.32 13.23 0 0 0
06/09/2022
13.32
 1,100 13.32 13.32 13.32 0 0 0
05/09/2022
13.32
 5,000 13.49 13.49 13.23 0 0 0
31/08/2022
13.49
 5,300 13.41 14.54 13.41 3,200 0 0.0
30/08/2022
13.41
 0 13.41 13.41 13.41 0 0 0
29/08/2022
13.41
 1,100 14.37 14.37 13.23 0 0 0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/08/2022
14.37
 1,300 14.54 14.54 14.02 0 0 0
25/08/2022
14.54
 12,300 14.13 14.54 13.88 0 0 0
24/08/2022
14.13
 4,600 13.80 14.13 13.80 200 0 0.0
23/08/2022
13.80
 15,400 13.88 13.88 13.72 0 0 0
22/08/2022
13.88
 9,700 13.55 13.88 13.47 0 2,500 -0.0
19/08/2022
13.55
 4,400 13.39 13.55 13.39 0 0 0
18/08/2022
13.39
 0 13.39 13.39 13.39 0 0 0
17/08/2022
13.39
 5,500 13.14 13.39 13.23 2,000 0 0.0
16/08/2022
13.14
 3,900 13.39 13.39 13.14 3,000 0 0.0
15/08/2022
13.39
 6,300 13.55 13.55 13.14 0 0 0
12/08/2022
13.55
 9,900 13.06 13.55 13.06 0 0 0
11/08/2022
13.06
 6,000 13.06 13.14 13.06 0 0 0
10/08/2022
13.06
 1,200 13.06 13.06 12.98 0 0 0
09/08/2022
13.06
 400 13.06 13.06 12.08 0 0 0
08/08/2022
13.06
 1,100 13.14 13.14 13.06 0 0 0
05/08/2022
13.14
 11,000 13.14 13.47 13.14 0 0 0
04/08/2022
13.14
 600 13.55 13.55 13.14 0 0 0
03/08/2022
13.55
 208 13.80 13.80 12.73 0 0 0
02/08/2022
13.80
 100 12.98 13.80 13.80 0 0 0
01/08/2022
12.98
 100 12.16 12.98 12.98 0 0 0
29/07/2022
12.16
 11,500 12.16 12.24 12.16 0 0 0
28/07/2022
12.16
 0 12.16 12.16 12.16 0 0 0
27/07/2022
12.16
 0 12.16 12.16 12.16 0 0 0
26/07/2022
12.16
 3,000 12.32 12.32 12.16 0 0 0
25/07/2022
12.32
 10,600 12.40 12.40 12.24 1,000 0 0.0
22/07/2022
12.40
 5,200 12.32 12.49 12.32 3,000 0 0.0
21/07/2022
12.32
 4,100 12.16 12.32 12.16 3,000 0 0.0
20/07/2022
12.16
 2,100 12.16 12.32 12.16 0 0 0
19/07/2022
12.16
 9,000 12.16 12.57 12.16 0 0 0
18/07/2022
12.16
 1,200 12.08 12.16 11.09 0 0 0
15/07/2022
12.08
 80 12.08 12.08 12.08 0 0 0
14/07/2022
12.08
 100 11.91 12.08 12.08 0 0 0
13/07/2022
11.91
 0 11.91 11.91 11.91 0 0 0
12/07/2022
11.91
 1,000 11.91 11.91 11.91 0 0 0
11/07/2022
11.91
 400 11.75 11.91 11.75 0 0 0
08/07/2022
11.75
 700 11.83 11.83 11.75 0 0 0
07/07/2022
11.83
 100 11.91 11.91 11.83 0 0 0
06/07/2022
11.91
 1,900 11.91 11.91 11.75 0 0 0
05/07/2022
11.91
 100 11.50 11.91 11.91 0 0 0
04/07/2022
11.50
 2,100 11.91 11.91 11.50 0 0 0
01/07/2022
11.91
 0 11.91 11.91 11.91 0 0 0
30/06/2022
11.91
 1,709 12.08 12.08 11.58 0 0 0
29/06/2022
12.08
 100 12.16 12.16 12.08 0 0 0
28/06/2022
12.16
 100 12.16 12.16 12.16 0 0 0
27/06/2022
12.16
 0 12.16 12.16 12.16 0 0 0
24/06/2022
12.16
 409 12.16 12.16 12.16 0 0 0
23/06/2022
12.16
 19 12.16 12.16 12.16 0 0 0
22/06/2022
12.16
 700 12.24 12.24 11.25 0 0 0
21/06/2022
12.24
 600 11.99 12.24 12.24 0 0 0
20/06/2022
11.99
 9 11.99 11.99 11.99 0 0 0
17/06/2022
11.99
 2,000 12.32 12.32 11.50 0 0 0
16/06/2022
12.32
 0 12.32 12.32 12.32 0 0 0
15/06/2022
12.32
 0 12.32 12.32 12.32 0 0 0
14/06/2022
12.32
 1,319 11.66 12.32 12.16 0 0 0
13/06/2022
11.66
 100 12.16 12.16 11.66 0 0 0
10/06/2022
12.16
 10,700 12.16 12.16 11.99 0 0 0
09/06/2022
12.16
 0 12.16 12.16 12.16 0 0 0
08/06/2022
12.16
 12,301 12.08 12.16 11.91 0 0 0
07/06/2022
12.08
 1,100 12.08 12.08 11.66 0 0 0
06/06/2022
12.08
 1,500 11.91 12.08 11.91 0 0 0
03/06/2022
11.91
 7,700 11.91 11.91 11.91 0 0 0
02/06/2022
11.91
 2,800 12.40 12.40 11.91 0 0 0
01/06/2022
12.40
 0 12.40 12.40 12.40 0 0 0
31/05/2022
12.40
 100 12.08 12.40 12.40 0 0 0
30/05/2022
12.08
 2,000 11.99 12.08 11.99 0 0 0
27/05/2022
11.99
 1,300 11.91 11.99 11.91 100 0 0.0
26/05/2022
11.91
 8,400 11.91 11.91 11.91 0 0 0
25/05/2022
11.91
 12,100 12.08 12.08 11.42 0 7,000 -0.1
24/05/2022
12.08
 700 11.99 12.08 11.99 0 0 0
23/05/2022
11.99
 0 11.99 11.99 11.99 0 0 0
20/05/2022
11.99
 2,000 11.99 12.08 11.99 0 0 0
19/05/2022
11.99
 1,400 12.32 12.32 11.99 0 0 0
18/05/2022
12.32
 2,000 12.32 12.32 12.32 0 0 0
17/05/2022
12.32
 400 12.32 12.32 12.32 0 0 0
16/05/2022
12.32
 100 12.32 12.32 12.32 0 0 0
13/05/2022
12.32
 1,400 12.32 12.32 11.91 0 800 -0.0
12/05/2022
12.32
 3,700 12.65 12.81 12.32 0 0 0
11/05/2022
12.65
 3,200 12.65 12.65 12.65 0 0 0
10/05/2022
12.65
 4,100 12.32 12.73 12.32 0 0 0
09/05/2022
12.32
 2,300 12.65 12.65 12.32 0 0 0
06/05/2022
12.65
 700 13.55 13.55 12.65 0 0 0
05/05/2022
13.55
 0 13.55 13.55 13.55 0 0 0
04/05/2022
13.55
 900 13.55 13.55 13.55 0 0 0
29/04/2022
13.55
 2,900 13.47 13.55 13.47 0 0 0
28/04/2022
13.47
 500 13.47 13.47 13.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |