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)
23/11/2020
17.37
 12,600 17.37 17.37 16.61 0 1,200 -0.0
20/11/2020
17.37
 11,300 17.53 17.53 16.61 0 0 0
19/11/2020
17.53
 322 16.69 17.53 17.14 0 0 0
18/11/2020
16.69
 613 17.22 17.22 16.69 0 0 0
17/11/2020
17.22
 8,300 17.30 17.30 16.61 0 4,100 -0.1
16/11/2020
17.30
 600 17.07 17.30 16.76 100 0 0.0
13/11/2020
17.07
 3,110 17.07 17.07 17.07 0 0 0
12/11/2020
17.07
 7,247 17.14 17.14 16.69 0 0 0
11/11/2020
17.14
 0 17.14 17.14 17.14 0 0 0
10/11/2020
17.14
 2,102 17.53 17.53 17.14 0 0 0
09/11/2020
17.53
 1,450 17.14 17.68 16.61 0 0 0
06/11/2020
17.14
 2,900 16.84 17.14 16.54 0 0 0
05/11/2020
16.84
 5,500 17.07 17.53 16.84 4,400 0 0.1
04/11/2020
17.07
 3,700 16.76 17.07 16.76 0 0 0
03/11/2020
16.76
 2,700 17.07 17.07 16.76 0 0 0
02/11/2020
17.07
 5,900 16.99 17.07 16.84 0 0 0
30/10/2020
16.99
 2,100 16.92 16.99 16.99 0 0 0
29/10/2020
16.92
 2,700 17.14 17.14 16.92 0 2,100 -0.0
28/10/2020
17.14
 5,600 17.45 17.45 17.07 0 0 0
27/10/2020
17.45
 8,600 18.21 18.21 17.45 0 1,900 -0.0
26/10/2020
18.21
 1,300 18.29 18.67 17.91 0 0 0
23/10/2020
18.29
 3,400 18.52 18.52 18.14 0 0 0
22/10/2020
18.52
 11,410 18.14 18.52 18.14 3,400 300 0.1
21/10/2020
18.14
 37,400 17.14 18.29 17.53 500 0 0.0
20/10/2020
17.14
 1,200 16.92 17.14 16.99 0 0 0
19/10/2020
16.92
 3,100 17.91 17.91 16.92 0 0 0
16/10/2020
17.91
 4,900 18.14 18.14 17.07 0 0 0
15/10/2020
18.14
 9,400 18.14 18.14 17.68 0 100 -0.0
14/10/2020
18.14
 13,410 17.37 18.14 17.45 0 100 -0.0
13/10/2020
17.37
 47,400 16.00 17.37 16.00 0 0 0
12/10/2020
16.00
 5,500 16.15 16.15 16.00 0 0 0
09/10/2020
16.15
 3,100 16.23 16.61 16.15 0 0 0
08/10/2020
16.23
 3,000 16.31 16.61 16.23 400 0 0.0
07/10/2020
16.31
 4,000 16.61 16.61 16.31 0 0 0
06/10/2020
16.61
 3,100 17.14 17.14 16.61 700 0 0.0
05/10/2020
17.14
 6,712 16.76 17.14 16.76 3,500 0 0.1
02/10/2020
16.76
 4,220 16.46 16.76 16.54 1,600 2,700 -0.0
01/10/2020
16.46
 100 16.23 16.46 16.46 0 0 0
30/09/2020
16.23
 6,000 16.76 16.76 16.15 0 0 0
29/09/2020
16.76
 2,200 16.76 16.76 16.15 0 0 0
28/09/2020
16.76
 2,900 16.76 16.76 16.76 0 0 0
25/09/2020
16.76
 6,400 16.76 16.76 16.76 0 0 0
24/09/2020
16.76
 4,500 16.76 16.76 16.69 0 0 0
23/09/2020
16.76
 6,800 16.76 16.84 16.76 0 800 -0.0
22/09/2020
16.76
 6,100 17.37 17.37 16.76 0 2,100 -0.0
21/09/2020
17.37
 6,300 17.91 18.29 16.54 500 0 0.0
18/09/2020
17.91
 0 17.91 17.91 17.91 0 0 0
17/09/2020
17.91
 0 17.91 17.91 17.91 0 0 0
16/09/2020
17.91
 25,500 16.76 18.29 16.54 0 0 0
15/09/2020
16.76
 6,110 17.45 17.45 16.76 0 0 0
14/09/2020
17.45
 7,200 17.45 17.53 16.38 0 0 0
11/09/2020
17.45
 5,500 17.45 17.45 16.99 0 0 0
10/09/2020
17.45
 520 17.14 17.45 17.14 0 0 0
09/09/2020
17.14
 8,010 17.37 19.05 16.00 0 0 0
08/09/2020
17.37
 19,400 17.68 17.68 17.37 0 0 0
07/09/2020
17.68
 38,800 16.61 18.21 16.61 0 0 0
04/09/2020
16.61
 20,600 15.62 16.61 15.54 0 0 0
03/09/2020
15.62
 11,700 15.09 15.62 15.16 0 0 0
01/09/2020
15.09
 4,200 15.16 15.16 15.09 0 0 0
31/08/2020
15.16
 10,100 15.01 15.16 15.01 0 0 0
28/08/2020
15.01
 10,405 15.16 15.16 15.01 900 0 0.0
27/08/2020
15.16
 7,610 14.94 15.16 14.78 0 0 0
26/08/2020
14.94
 5,520 15.24 15.24 14.86 0 0 0
25/08/2020
15.24
 5,330 15.39 15.39 14.86 0 0 0
24/08/2020
15.39
 6,010 15.24 15.54 15.09 0 0 0
21/08/2020
15.24
 30,900 14.71 15.24 14.55 0 0 0
20/08/2020
14.71
 9,810 15.24 15.24 14.63 0 0 0
19/08/2020
15.24
 4,100 15.39 15.39 14.63 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
18/08/2020
15.39
 6,825 15.54 15.54 14.94 0 0 0
17/08/2020
15.54
 49,400 14.57 15.54 14.57 0 0 0
14/08/2020
14.57
 50,010 14.92 15.20 14.37 0 0 0
13/08/2020
14.92
 13,010 14.99 14.99 14.57 0 0 0
12/08/2020
14.99
 7,020 15.34 15.34 14.50 0 0 0
11/08/2020
15.34
 10,830 14.99 15.61 14.99 0 0 0
10/08/2020
14.99
 60,015 14.30 15.68 14.23 0 900 -0.0
07/08/2020
14.30
 6,310 13.74 14.30 14.23 0 0 0
06/08/2020
13.74
 200 14.30 14.30 13.74 0 0 0
05/08/2020
14.30
 7,815 13.95 14.50 14.02 0 2,100 -0.0
04/08/2020
13.95
 3,700 14.16 14.16 13.81 0 700 -0.0
03/08/2020
14.16
 1,500 14.43 14.43 14.16 0 0 0
31/07/2020
14.43
 0 14.43 14.43 14.43 0 0 0
30/07/2020
14.43
 310 13.74 14.43 12.70 0 0 0
29/07/2020
13.74
 2,000 13.74 13.74 13.74 0 0 0
28/07/2020
13.74
 1,610 13.74 13.74 12.84 10 0 0.0
27/07/2020
13.74
 700 15.20 15.20 13.74 0 0 0
24/07/2020
15.20
 0 15.20 15.20 15.20 0 0 0
23/07/2020
15.20
 1,510 14.37 15.20 14.37 0 0 0
22/07/2020
14.37
 1,000 14.30 14.37 14.37 0 400 -0.0
21/07/2020
14.30
 3,900 13.74 14.30 13.74 0 0 0
20/07/2020
13.74
 0 13.74 13.74 13.74 0 0 0
17/07/2020
13.74
 2,000 13.88 13.88 13.74 0 0 0
16/07/2020
13.88
 100 13.81 13.88 13.88 0 0 0
15/07/2020
13.81
 0 13.81 13.81 13.81 0 0 0
14/07/2020
13.81
 5,100 13.81 13.81 13.19 100 0 0.0
13/07/2020
13.81
 13,700 13.60 13.81 13.74 12,000 0 0.2
10/07/2020
13.60
 3,500 13.67 13.67 13.53 2,100 0 0.0
09/07/2020
13.67
 1,400 13.67 13.67 13.19 0 0 0
08/07/2020
13.67
 1,600 13.67 13.67 13.60 1,100 0 0.0
07/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
06/07/2020
13.67
 200 13.46 13.67 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |