Công ty Cổ phần Thương mại Bia Hà Nội (hat)

41.80
0.80
(1.95%)
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) 		-2.20 -5.09% 8,047 100 0.0
40
44
41
2 tháng
(2024-09-23) 		-3 -6.82% 14,457 -800 -0.0
40
45
41
3 tháng
(2024-08-26) 		-3.07 -6.96% 33,026 7,200 0.4
40
45.94
41
6 tháng
(2024-05-27) 		-1.19 -2.83% 171,836 38,400 1.8
37.51
47.44
41
12 tháng
(2023-11-28) 		5.93 16.92% 367,926 52,700 2.4
35.07
48.76
41
24 tháng
(2022-12-05) 		22.10 116.98% 1,278,336 6,400 1.1
16.16
48.76
41
36 tháng
(2021-12-08) 		23.13 129.41% 1,764,003 -63,000 -0.3
14.11
48.76
41
60 tháng
(2019-12-19) 		18.45 81.79% 4,116,452 -59,700 -0.1
13.25
48.76
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
16.54
 1,221 16.54 16.54 16.54 0 0 0
19/04/2021
16.54
 600 16.38 16.54 16.54 0 0 0
16/04/2021
16.38
 6,408 16.92 16.92 16.38 0 2,300 -0.0
15/04/2021
16.92
 1,622 16.99 16.99 16.46 0 0 0
14/04/2021
16.99
 8,801 16.76 16.99 16.76 0 0 0
13/04/2021
16.76
 1,700 16.76 16.76 16.69 0 0 0
12/04/2021
16.76
 6,100 16.76 16.76 16.69 0 0 0
09/04/2021
16.76
 2,300 16.84 16.92 16.61 0 0 0
08/04/2021
16.84
 400 16.84 16.84 16.84 0 0 0
07/04/2021
16.84
 1,500 16.92 16.92 16.61 0 0 0
06/04/2021
16.92
 2,701 16.92 16.92 16.61 0 0 0
05/04/2021
16.92
 2,200 16.92 16.92 16.92 100 0 0.0
02/04/2021
16.92
 1,400 17.07 17.07 16.92 0 0 0
01/04/2021
17.07
 3,400 16.38 17.07 16.61 0 0 0
31/03/2021
16.38
 1,200 16.69 16.76 15.62 0 0 0
30/03/2021
16.69
 1,200 16.61 16.76 16.69 0 0 0
29/03/2021
16.61
 5,000 16.46 17.14 16.23 0 0 0
26/03/2021
16.46
 1,000 16.76 17.07 16.08 600 0 0.0
25/03/2021
16.76
 200 16.61 16.76 16.76 0 0 0
24/03/2021
16.61
 3,600 16.84 16.92 16.54 0 0 0
23/03/2021
16.84
 500 16.99 16.99 16.84 0 0 0
22/03/2021
16.99
 2,410 17.14 17.14 16.99 0 0 0
19/03/2021
17.14
 3,900 17.22 17.22 17.07 0 0 0
18/03/2021
17.22
 6,100 17.14 17.30 17.14 0 0 0
17/03/2021
17.14
 500 17.14 17.14 17.14 0 0 0
16/03/2021
17.14
 3,000 17.14 17.22 17.14 0 1,000 -0.0
15/03/2021
17.14
 2,900 17.14 17.22 17.07 0 0 0
12/03/2021
17.14
 2,310 16.99 17.14 16.92 0 0 0
11/03/2021
16.99
 4,500 16.84 16.99 16.84 0 0 0
10/03/2021
16.84
 2,900 16.61 16.92 16.76 0 300 -0.0
09/03/2021
16.61
 2,600 16.61 16.61 16.54 0 0 0
08/03/2021
16.61
 3,100 16.38 16.61 16.54 0 0 0
05/03/2021
16.38
 2,100 16.61 16.61 16.38 1,000 0 0.0
04/03/2021
16.61
 12,300 16.54 16.61 16.54 0 500 -0.0
03/03/2021
16.54
 2,800 16.61 16.61 16.38 0 0 0
02/03/2021
16.61
 3,300 16.61 16.61 16.61 2,000 0 0.0
01/03/2021
16.61
 3,700 16.69 16.69 16.08 0 100 -0.0
26/02/2021
16.69
 1,500 16.54 16.69 16.54 0 0 0
25/02/2021
16.54
 600 16.84 16.84 16.31 0 0 0
24/02/2021
16.84
 400 16.99 16.99 16.84 0 0 0
23/02/2021
16.99
 200 16.76 17.14 16.99 0 0 0
22/02/2021
16.76
 4,700 16.99 16.99 16.38 0 0 0
19/02/2021
16.99
 0 16.99 16.99 16.99 0 0 0
18/02/2021
16.99
 200 17.30 17.30 16.31 0 0 0
17/02/2021
17.30
 1,510 16.00 17.30 15.70 500 100 0.0
09/02/2021
16.00
 2,500 16.54 16.54 15.32 0 0 0
08/02/2021
16.54
 2,000 16.54 16.54 16.46 0 1,700 -0.0
05/02/2021
16.54
 900 16.76 16.76 16.08 0 0 0
04/02/2021
16.76
 400 17.14 17.14 16.76 0 0 0
03/02/2021
17.14
 400 17.14 17.14 17.07 0 0 0
02/02/2021
17.14
 900 16.92 17.14 15.47 600 0 0.0
01/02/2021
16.92
 0 16.92 16.92 16.92 0 0 0
29/01/2021
16.92
 12,300 15.54 17.07 15.39 0 0 0
28/01/2021
15.54
 6,528 17.14 17.14 15.47 0 0 0
27/01/2021
17.14
 3,400 17.30 17.53 16.15 600 0 0.0
26/01/2021
17.30
 6,200 18.14 18.14 17.30 1,000 0 0.0
25/01/2021
18.14
 6,400 17.91 18.14 16.76 3,100 700 0.1
22/01/2021
17.91
 10,900 17.68 18.14 17.75 0 0 0
21/01/2021
17.68
 83,700 18.82 18.82 16.99 6,400 0 0.1
20/01/2021
18.82
 8,400 19.66 19.66 18.14 1,000 0 0.0
19/01/2021
19.66
 8,604 19.89 20.12 17.98 1,000 0 0.0
18/01/2021
19.89
 15,200 20.04 20.04 19.51 400 0 0.0
15/01/2021
20.04
 5,400 20.19 20.19 19.89 0 400 -0.0
14/01/2021
20.19
 3,000 20.42 20.42 19.89 0 0 0
13/01/2021
20.42
 18,600 20.50 20.50 19.96 0 15,100 -0.4
12/01/2021
20.50
 8,200 20.73 20.73 19.96 7,100 7,600 -0.0
11/01/2021
20.73
 1,300 20.57 20.73 19.89 0 0 0
08/01/2021
20.57
 28,000 20.27 20.57 20.27 300 20,000 -0.5
07/01/2021
20.27
 7,700 20.50 20.50 19.66 0 200 -0.0
06/01/2021
20.50
 4,900 20.50 20.95 19.96 200 0 0.0
05/01/2021
20.50
 12,100 20.19 20.50 19.81 11,100 0 0.3
04/01/2021
20.19
 5,500 20.19 20.57 19.58 0 0 0
31/12/2020
20.19
 200 20.19 20.73 20.19 0 0 0
30/12/2020
20.19
 9,410 19.43 20.42 19.43 100 1,200 -0.0
29/12/2020
19.43
 5,406 19.35 19.58 19.05 100 0 0.0
28/12/2020
19.35
 10,600 19.35 19.35 19.05 0 100 -0.0
25/12/2020
19.35
 12,000 19.35 19.35 18.97 0 0 0
24/12/2020
19.35
 29,010 19.35 19.35 18.97 400 800 -0.0
23/12/2020
19.35
 13,505 18.59 20.42 18.52 300 0 0.0
22/12/2020
18.59
 16,506 18.59 18.59 18.29 7,000 0 0.2
21/12/2020
18.59
 10,100 18.59 18.59 17.91 0 0 0
18/12/2020
18.59
 4,500 18.44 18.59 17.91 0 0 0
17/12/2020
18.44
 6 18.44 18.44 18.44 0 0 0
16/12/2020
18.44
 16,100 18.59 18.59 17.83 0 7,500 -0.2
15/12/2020
18.59
 9,200 18.67 18.67 17.91 0 0 0
14/12/2020
18.67
 4,700 17.91 18.67 17.83 0 0 0
11/12/2020
17.91
 4,500 17.83 17.91 17.68 0 0 0
10/12/2020
17.83
 2,500 18.21 18.21 17.83 0 0 0
09/12/2020
18.21
 6,000 18.21 18.21 17.91 0 0 0
08/12/2020
18.21
 5,710 18.14 18.29 17.60 0 0 0
07/12/2020
18.14
 3,820 17.91 18.36 17.60 800 0 0.0
04/12/2020
17.91
 3,640 17.98 18.14 17.53 200 0 0.0
03/12/2020
17.98
 1,470 17.83 17.98 17.83 0 0 0
02/12/2020
17.83
 32,610 17.45 17.91 17.37 0 0 0
01/12/2020
17.45
 4,100 17.37 17.45 17.30 0 0 0
30/11/2020
17.37
 4,300 17.30 17.37 16.76 0 2,500 -0.1
27/11/2020
17.30
 800 17.53 17.53 17.30 0 0 0
26/11/2020
17.53
 12,700 17.30 17.75 17.14 3,000 0 0.1
25/11/2020
17.30
 200 17.30 17.30 17.07 0 0 0
24/11/2020
17.30
 3,710 17.37 17.45 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |