CTCP Bia Hà Nội - Hải Dương (had)

13.30
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
(2026-08-19) 		1.05 8.56% 13,700 -600 0.0
12.16
13.62
13.30
2 tháng
(2026-07-20) 		1.05 8.56% 14,100 -600 0.0
12.16
13.62
13.30
3 tháng
(2026-06-22) 		1.05 8.56% 20,400 -2,100 0.0
12.16
13.62
13.30
6 tháng
(2026-03-23) 		-0.05 -0.36% 45,800 -11,400 -0.2
12.16
13.71
13.30
12 tháng
(2025-09-23) 		0.96 7.75% 93,200 -15,900 -0.2
11.89
14.08
13.30
24 tháng
(2024-09-30) 		0.61 4.79% 292,936 -57,700 -0.8
11.25
15.36
13.30
36 tháng
(2023-10-04) 		-0.46 -3.32% 526,245 -86,100 -1.2
10.45
15.36
13.30
60 tháng
(2021-10-14) 		1.62 13.90% 2,386,382 54,500 1.2
9.73
15.36
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
12.89
 0 12.89 12.89 12.89 0 0 0
11/01/2024
12.89
 4,000 12.89 12.89 12.89 0 4,000 -0.1
10/01/2024
13.13
 1,800 13.36 13.36 12.97 0 1,500 0.0
09/01/2024
13.76
 300 13.76 13.76 13.76 0 0 0
08/01/2024
14.15
 0 14.15 14.15 14.15 0 0 0
05/01/2024
14.15
 0 14.15 14.15 14.15 0 0 0
04/01/2024
14.15
 0 14.15 14.15 14.15 0 0 0
03/01/2024
14.15
 0 14.15 14.15 14.15 0 0 0
02/01/2024
14.15
 0 14.15 14.15 14.15 0 0 0
01/01/2024
14.15
 0 14.15 14.15 14.15 0 0 0
29/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
28/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
27/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
26/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
25/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
22/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
21/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
20/12/2023
14.15
 0 14.15 14.15 14.15 0 0 0
19/12/2023
14.15
 300 14.15 14.15 14.15 0 0 0
18/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
15/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
14/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
13/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
12/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
11/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
08/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
07/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
06/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
05/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
04/12/2023
14.07
 0 14.07 14.07 14.07 0 0 0
01/12/2023
13.05
 3,000 13.05 13.05 13.05 0 0 0
30/11/2023
14.07
 2 14.07 14.07 14.07 0 0 0
29/11/2023
14.07
 100 14.07 14.07 14.07 0 0 0
28/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
27/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
24/11/2023
13.28
 100 13.28 13.28 13.28 0 0 0
23/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
22/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
21/11/2023
13.28
 100 13.28 13.28 13.28 0 0 0
20/11/2023
14.15
 0 14.15 14.15 14.15 0 0 0
17/11/2023
14.15
 0 14.15 14.15 14.15 0 0 0
16/11/2023
14.15
 0 14.15 14.15 14.15 0 0 0
15/11/2023
14.15
 300 13.28 14.15 13.21 0 0 0
14/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
13/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
10/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
09/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
08/11/2023
13.28
 0 13.28 13.28 13.28 0 0 0
07/11/2023
13.52
 5,400 13.36 14.15 13.36 1,500 0 0.0
06/11/2023
14.54
 1,500 13.36 14.54 13.36 1,100 0 0.0
03/11/2023
13.28
 500 13.36 13.36 13.28 0 300 0.0
02/11/2023
13.76
 0 13.76 13.76 13.76 0 0 0
01/11/2023
13.76
 0 13.76 13.76 13.76 0 0 0
31/10/2023
13.76
 0 13.76 13.76 13.76 0 0 0
30/10/2023
13.76
 0 13.76 13.76 13.76 0 0 0
27/10/2023
10.45
 0 10.45 10.45 10.45 0 0 0
26/10/2023
13.76
 16,200 13.99 13.99 13.76 16,200 0 0.3
25/10/2023
13.99
 0 13.99 13.99 13.99 0 0 0
24/10/2023
13.99
 1 13.99 13.99 13.99 0 0 0
23/10/2023
13.99
 0 13.99 13.99 13.99 0 0 0
20/10/2023
13.99
 1,500 13.99 13.99 13.99 1,500 0 0.0
19/10/2023
13.99
 800 13.99 13.99 13.99 800 0 0.0
18/10/2023
13.99
 1,100 13.99 13.99 13.99 1,000 0 0.0
17/10/2023
13.99
 0 13.99 13.99 13.99 0 0 0
16/10/2023
13.99
 600 13.99 13.99 13.99 500 300 0.0
13/10/2023
13.99
 0 13.99 13.99 13.99 0 0 0
12/10/2023
13.99
 1,000 13.99 13.99 13.99 1,000 0 0.0
11/10/2023
13.99
 0 13.99 13.99 13.99 0 0 0
10/10/2023
13.99
 0 13.99 13.99 13.99 0 0 0
09/10/2023
13.99
 10 13.99 13.99 13.99 0 0 0
06/10/2023
13.99
 200 13.99 13.99 13.99 200 0 0.0
05/10/2023
13.76
 0 13.76 13.76 13.76 0 0 0
04/10/2023
13.76
 80,400 14.15 14.15 13.76 0 0 0
03/10/2023
13.99
 2,000 13.99 13.99 13.99 2,000 0 0.0
02/10/2023
13.99
 0 13.99 13.99 13.99 0 0 0
29/09/2023
13.99
 0 13.99 13.99 13.99 0 0 0
28/09/2023
13.99
 73,400 13.76 13.99 13.76 67,900 0 1.2
27/09/2023
13.76
 2,005 13.76 13.76 13.76 2,000 0 0.0
26/09/2023
13.76
 0 13.76 13.76 13.76 0 0 0
25/09/2023
13.76
 200 14.15 14.15 13.76 200 0 0.0
22/09/2023
13.99
 5,000 13.36 13.99 13.36 5,000 0 0.1
21/09/2023
13.99
 100 13.99 13.99 13.99 100 0 0.0
20/09/2023
13.99
 0 13.99 13.99 13.99 0 0 0
19/09/2023
10.45
 0 10.45 10.45 10.45 0 0 0
18/09/2023
13.99
 0 13.99 13.99 13.99 0 0 0
15/09/2023
10.45
 0 10.45 10.45 10.45 0 0 0
14/09/2023
13.99
 800 12.73 14.15 12.73 500 0 0.0
13/09/2023
14.07
 0 14.07 14.07 14.07 0 0 0
12/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
12/09/2023
14.07
 0 14.07 14.07 14.07 0 0 0
11/09/2023
14.07
 5,205 13.41 14.22 13.33 200 0 0.0
08/09/2023
13.33
 1,100 13.41 13.41 13.33 0 100 0.0
07/09/2023
13.26
 1,500 13.63 13.63 13.26 0 0 0
06/09/2023
13.26
 200 13.78 13.78 13.26 0 0 0
05/09/2023
14.00
 1,200 14.00 14.00 14.00 0 0 0
04/09/2023
11.79
 300 11.79 11.79 11.79 0 0 0
01/09/2023
11.12
 0 11.12 11.12 11.12 0 0 0
31/08/2023
14.00
 3,500 13.85 14.00 13.85 0 0 0
30/08/2023
13.85
 102 13.85 13.85 13.85 0 0 0
29/08/2023
13.11
 26,900 13.11 13.11 13.11 11,000 0 0.2
28/08/2023
13.11
 1 13.11 13.11 13.11 0 0 0

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