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)
29/11/2021
14.13
 8,100 14.13 14.38 13.55 0 6,000 -0.1
26/11/2021
14.13
 300 14.38 14.38 14.13 0 0 0
25/11/2021
14.38
 2,220 14.05 14.38 14.05 0 0 0
24/11/2021
14.05
 5,600 14.62 14.62 14.05 0 0 0
23/11/2021
14.62
 1,609 14.54 14.62 13.88 0 0 0
22/11/2021
14.54
 13,900 14.54 14.79 14.54 500 0 0.0
19/11/2021
14.54
 17,814 14.54 14.62 14.13 0 0 0
18/11/2021
14.54
 23,300 14.54 14.54 14.21 0 0 0
17/11/2021
14.54
 5,810 14.62 14.70 14.46 300 0 0.0
16/11/2021
14.62
 4,700 14.46 14.62 14.46 0 0 0
15/11/2021
14.46
 12,400 14.38 14.54 14.46 0 0 0
12/11/2021
14.38
 3,900 14.29 14.38 14.21 200 0 0.0
11/11/2021
14.29
 21,105 14.13 14.29 14.13 0 2,200 -0.0
10/11/2021
14.13
 4,400 14.13 14.21 14.13 0 0 0
09/11/2021
14.13
 18,768 14.05 14.13 13.96 0 0 0
08/11/2021
14.05
 11,400 14.13 14.21 13.96 0 2,000 -0.0
05/11/2021
14.13
 9,000 14.05 14.13 13.96 0 0 0
04/11/2021
14.05
 2,800 13.80 14.05 13.88 0 0 0
03/11/2021
13.80
 19,801 13.88 14.05 13.80 0 0 0
02/11/2021
13.88
 8,135 13.96 13.96 13.72 1,700 0 0.0
01/11/2021
13.96
 15,500 13.80 13.96 13.64 500 0 0.0
29/10/2021
13.80
 900 13.88 13.88 13.80 0 0 0
28/10/2021
13.88
 8,400 13.80 13.88 13.80 0 0 0
27/10/2021
13.80
 24,000 13.88 13.88 13.64 0 0 0
26/10/2021
13.88
 15,700 14.05 14.05 13.64 600 0 0.0
25/10/2021
14.05
 4,404 13.64 14.05 13.64 0 0 0
22/10/2021
13.64
 14,647 13.64 13.96 13.64 500 0 0.0
21/10/2021
13.64
 11,300 13.64 13.64 13.55 1,000 0 0.0
20/10/2021
13.64
 12,200 13.64 13.72 13.64 0 0 0
19/10/2021
13.64
 10 13.64 13.64 13.64 0 0 0
18/10/2021
13.64
 2,109 13.55 13.64 13.55 0 0 0
15/10/2021
13.55
 5,500 13.80 13.80 13.55 200 0 0.0
14/10/2021
13.80
 2,000 13.80 14.05 13.72 0 0 0
13/10/2021
13.80
 12,300 13.88 13.96 13.80 400 0 0.0
12/10/2021
13.88
 11,900 14.05 14.21 13.80 1,000 0 0.0
11/10/2021
14.05
 30,600 13.88 14.05 13.96 0 0 0
08/10/2021
13.88
 21,400 13.88 13.88 13.55 0 0 0
07/10/2021
13.88
 2,500 13.72 13.88 13.47 1,000 0 0.0
06/10/2021
13.72
 1,129 13.64 13.72 13.39 0 0 0
05/10/2021
13.64
 2,502 13.64 13.88 13.64 0 0 0
04/10/2021
13.64
 3,017 13.88 13.88 13.55 0 0 0
01/10/2021
13.88
 1,000 13.96 13.96 13.88 75,900 75,900 0
30/09/2021
13.96
 2,400 13.80 13.96 13.64 0 0 0
29/09/2021
13.80
 103 13.80 13.80 13.80 0 0 0
28/09/2021
13.80
 1,310 13.39 13.80 13.23 0 0 0
27/09/2021
13.39
 9,600 13.88 13.88 13.39 0 0 0
24/09/2021
13.88
 9,516 13.80 13.88 13.64 0 0 0
23/09/2021
13.80
 1,004 13.80 13.80 13.80 0 0 0
22/09/2021
13.80
 29,804 14.13 14.38 13.72 200 0 0.0
21/09/2021
14.13
 7,000 13.72 14.13 13.55 0 0 0
20/09/2021
13.72
 8,800 13.80 14.13 13.72 0 0 0
17/09/2021
13.80
 10,200 13.80 13.80 13.64 100 0 0.0
16/09/2021
13.80
 1,900 14.46 14.46 13.55 0 0 0
15/09/2021
14.46
 7,000 14.38 14.46 14.46 0 0 0
14/09/2021
14.38
 7,678 13.88 15.03 14.38 1,000 0 0.0
13/09/2021
13.88
 10,100 13.47 13.88 13.55 0 0 0
10/09/2021
13.47
 0 13.47 13.47 13.47 0 0 0
09/09/2021
13.47
 2,900 13.64 13.64 13.47 0 0 0
08/09/2021
13.64
 2,100 13.47 14.29 13.64 0 0 0
07/09/2021
13.47
 21,804 13.55 13.55 13.39 0 0 0
06/09/2021
13.55
 520 13.64 13.64 13.14 0 0 0
01/09/2021
13.64
 1,430 13.64 13.64 13.55 1,000 0 0.0
31/08/2021
13.64
 720 13.55 13.64 13.55 0 0 0
30/08/2021
13.55
 3,300 13.55 13.55 13.47 0 0 0
27/08/2021
13.55
 2,100 13.47 13.55 13.31 0 0 0
26/08/2021
13.47
 1,700 13.47 13.47 13.47 0 0 0
25/08/2021
13.47
 1,810 13.55 13.55 13.47 1,000 0 0.0
24/08/2021
13.55
 5,300 13.55 13.55 13.39 0 0 0
23/08/2021
13.55
 3,000 13.39 13.55 13.55 0 0 0
20/08/2021
13.39
 4,400 13.72 13.72 13.39 0 0 0
19/08/2021
13.72
 700 13.39 13.72 13.39 0 0 0
18/08/2021
13.39
 2,700 13.64 13.64 13.39 0 0 0
17/08/2021
13.64
 1,800 13.72 13.72 13.55 1,000 0 0.0
16/08/2021
13.72
 1,000 13.80 13.80 13.72 0 0 0
13/08/2021
13.80
 1,700 13.64 13.80 13.31 0 0 0
12/08/2021
13.64
 5,600 13.47 13.80 13.55 0 0 0
11/08/2021
13.47
 900 13.47 13.64 13.47 0 0 0
10/08/2021
13.47
 1,800 13.55 13.55 13.47 0 0 0
09/08/2021
13.55
 1,410 13.23 13.55 13.23 0 0 0
06/08/2021
13.23
 2,300 13.72 13.72 13.14 0 0 0
05/08/2021
13.72
 200 13.47 13.72 13.72 0 0 0
04/08/2021
13.47
 2,600 13.88 13.88 13.47 0 0 0
03/08/2021
13.88
 0 13.88 13.88 13.88 0 0 0
02/08/2021
13.88
 0 13.88 13.88 13.88 0 0 0
30/07/2021
13.88
 2,400 13.47 13.88 13.31 0 0 0
29/07/2021
13.47
 1,000 13.47 13.47 13.47 0 1,000 -0.0
28/07/2021
13.47
 0 13.47 13.47 13.47 0 0 0
27/07/2021
13.47
 140 13.14 13.47 13.47 0 0 0
26/07/2021
13.14
 1,469 13.72 13.72 13.14 0 0 0
23/07/2021
13.72
 8,100 13.80 13.80 13.14 0 0 0
22/07/2021
13.80
 2,200 13.96 13.96 13.55 0 0 0
21/07/2021
13.96
 800 13.23 13.96 12.57 0 0 0
20/07/2021
13.23
 2,100 14.05 14.05 13.23 0 0 0
19/07/2021
14.05
 6,030 14.62 14.62 13.23 500 0 0.0
16/07/2021
14.62
 100 13.55 14.62 14.62 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
13.55
 200 13.96 13.96 13.55 0 0 0
14/07/2021
13.96
 100 13.58 13.96 13.96 0 0 0
13/07/2021
13.58
 4,100 13.50 14.74 13.27 0 0 0
12/07/2021
13.50
 5,900 13.58 13.58 13.19 0 0 0
09/07/2021
13.58
 6,700 13.73 13.73 13.19 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |