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

44
-1.10
(-2.44%)
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
(2024-08-20) 		2.10 4.57% 21,700 9,000 0.4
46
49
48.10
2 tháng
(2024-07-22) 		2.10 4.57% 64,400 36,500 1.7
44.10
50.60
48.10
3 tháng
(2024-06-21) 		4.10 9.32% 104,400 36,500 1.7
42
50.60
48.10
6 tháng
(2024-03-25) 		-3.40 -6.60% 170,800 41,600 1.9
40
52
48.10
12 tháng
(2023-09-25) 		8.43 21.26% 524,900 59,600 2.7
33.70
52
48.10
24 tháng
(2022-09-30) 		29.41 157.30% 1,459,385 -50,700 -0.1
17.05
52
48.10
36 tháng
(2021-10-05) 		30.72 176.81% 2,073,430 -50,200 -0.1
15.05
52
48.10
60 tháng
(2019-10-16) 		24.19 101.21% 4,165,526 -55,400 -0.0
14.14
52
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
19.10
 0 19.10 19.10 19.10 0 0 0
17/09/2020
19.10
 0 19.10 19.10 19.10 0 0 0
16/09/2020
19.10
 25,500 17.88 19.50 17.64 0 0 0
15/09/2020
17.88
 6,110 18.61 18.61 17.88 0 0 0
14/09/2020
18.61
 7,200 18.61 18.69 17.47 0 0 0
11/09/2020
18.61
 5,500 18.61 18.61 18.12 0 0 0
10/09/2020
18.61
 520 18.29 18.61 18.29 0 0 0
09/09/2020
18.29
 8,010 18.53 20.32 17.07 0 0 0
08/09/2020
18.53
 19,400 18.85 18.85 18.53 0 0 0
07/09/2020
18.85
 38,800 17.72 19.42 17.72 0 0 0
04/09/2020
17.72
 20,600 16.66 17.72 16.58 0 0 0
03/09/2020
16.66
 11,700 16.09 16.66 16.17 0 0 0
01/09/2020
16.09
 4,200 16.17 16.17 16.09 0 0 0
31/08/2020
16.17
 10,100 16.01 16.17 16.01 0 0 0
28/08/2020
16.01
 10,405 16.17 16.17 16.01 900 0 0.0
27/08/2020
16.17
 7,610 15.93 16.17 15.77 0 0 0
26/08/2020
15.93
 5,520 16.25 16.25 15.85 0 0 0
25/08/2020
16.25
 5,330 16.42 16.42 15.85 0 0 0
24/08/2020
16.42
 6,010 16.25 16.58 16.09 0 0 0
21/08/2020
16.25
 30,900 15.68 16.25 15.52 0 0 0
20/08/2020
15.68
 9,810 16.25 16.25 15.60 0 0 0
19/08/2020
16.25
 4,100 16.42 16.42 15.60 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
18/08/2020
16.42
 6,825 16.58 16.58 15.93 0 0 0
17/08/2020
16.58
 49,400 15.54 16.58 15.54 0 0 0
14/08/2020
15.54
 50,010 15.91 16.21 15.32 0 0 0
13/08/2020
15.91
 13,010 15.99 15.99 15.54 0 0 0
12/08/2020
15.99
 7,020 16.36 16.36 15.47 0 0 0
11/08/2020
16.36
 10,830 15.99 16.65 15.99 0 0 0
10/08/2020
15.99
 60,015 15.25 16.73 15.17 0 900 -0.0
07/08/2020
15.25
 6,310 14.65 15.25 15.17 0 0 0
06/08/2020
14.65
 200 15.25 15.25 14.65 0 0 0
05/08/2020
15.25
 7,815 14.88 15.47 14.95 0 2,100 -0.0
04/08/2020
14.88
 3,700 15.10 15.10 14.73 0 700 -0.0
03/08/2020
15.10
 1,500 15.39 15.39 15.10 0 0 0
31/07/2020
15.39
 0 15.39 15.39 15.39 0 0 0
30/07/2020
15.39
 310 14.65 15.39 13.54 0 0 0
29/07/2020
14.65
 2,000 14.65 14.65 14.65 0 0 0
28/07/2020
14.65
 1,610 14.65 14.65 13.69 10 0 0.0
27/07/2020
14.65
 700 16.21 16.21 14.65 0 0 0
24/07/2020
16.21
 0 16.21 16.21 16.21 0 0 0
23/07/2020
16.21
 1,510 15.32 16.21 15.32 0 0 0
22/07/2020
15.32
 1,000 15.25 15.32 15.32 0 400 -0.0
21/07/2020
15.25
 3,900 14.65 15.25 14.65 0 0 0
20/07/2020
14.65
 0 14.65 14.65 14.65 0 0 0
17/07/2020
14.65
 2,000 14.80 14.80 14.65 0 0 0
16/07/2020
14.80
 100 14.73 14.80 14.80 0 0 0
15/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
14/07/2020
14.73
 5,100 14.73 14.73 14.06 100 0 0.0
13/07/2020
14.73
 13,700 14.51 14.73 14.65 12,000 0 0.2
10/07/2020
14.51
 3,500 14.58 14.58 14.43 2,100 0 0.0
09/07/2020
14.58
 1,400 14.58 14.58 14.06 0 0 0
08/07/2020
14.58
 1,600 14.58 14.58 14.51 1,100 0 0.0
07/07/2020
14.58
 0 14.58 14.58 14.58 0 0 0
06/07/2020
14.58
 200 14.36 14.58 14.58 0 0 0
03/07/2020
14.36
 2,000 14.43 14.43 14.36 2,000 0 0.0
02/07/2020
14.43
 800 14.58 14.58 14.43 500 0 0.0
01/07/2020
14.58
 2,500 14.65 14.65 14.58 1,100 0 0.0
30/06/2020
14.65
 1,500 14.65 14.65 14.21 0 0 0
29/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0
26/06/2020
14.65
 1,400 14.73 14.73 14.58 0 0 0
25/06/2020
14.73
 0 14.73 14.73 14.73 0 0 0
24/06/2020
14.73
 0 14.73 14.73 14.73 0 0 0
23/06/2020
14.73
 4,310 14.43 14.73 14.28 0 0 0
22/06/2020
14.43
 720 14.80 14.80 14.43 0 0 0
19/06/2020
14.80
 10,200 14.88 14.88 14.14 0 0 0
18/06/2020
14.88
 0 14.88 14.88 14.88 0 0 0
17/06/2020
14.88
 2,700 14.28 14.88 14.28 600 0 0.0
16/06/2020
14.28
 600 14.28 14.28 14.28 600 0 0.0
15/06/2020
14.28
 5,500 14.58 14.58 14.28 3,800 0 0.1
12/06/2020
14.58
 2,100 14.58 14.58 14.14 700 0 0.0
11/06/2020
14.58
 8,200 14.51 14.80 14.51 0 0 0
10/06/2020
14.51
 1,610 14.43 14.51 14.51 0 0 0
09/06/2020
14.43
 7,800 14.43 14.58 14.43 0 1,300 -0.0
08/06/2020
14.43
 1,300 14.58 14.58 14.14 0 0 0
05/06/2020
14.58
 1,410 14.65 14.65 14.58 0 0 0
04/06/2020
14.65
 5,000 14.21 14.65 14.14 0 0 0
03/06/2020
14.21
 2,380 14.65 14.65 14.21 0 0 0
02/06/2020
14.65
 0 14.65 14.65 14.65 0 0 0
01/06/2020
14.65
 100 14.73 14.73 14.65 0 0 0
29/05/2020
14.73
 1,500 14.51 14.73 14.14 0 0 0
28/05/2020
14.51
 2,100 14.58 14.65 14.21 0 0 0
27/05/2020
14.58
 0 14.58 14.58 14.58 0 0 0
26/05/2020
14.58
 1,400 14.36 14.65 14.43 0 0 0
25/05/2020
14.36
 2,300 14.21 14.65 14.36 0 0 0
22/05/2020
14.21
 3,020 14.28 14.43 14.21 1,200 0 0.0
21/05/2020
14.28
 5,900 14.43 14.65 14.21 0 2,800 -0.1
20/05/2020
14.43
 2,220 14.36 14.95 14.43 0 0 0
19/05/2020
14.36
 15,620 14.80 14.80 14.21 20 11,200 -0.2
18/05/2020
14.80
 200 14.65 14.80 14.80 0 0 0
15/05/2020
14.65
 6,090 14.73 14.73 14.51 0 4,700 -0.1
14/05/2020
14.73
 9,310 15.84 15.84 14.73 500 4,000 -0.1
13/05/2020
15.84
 130 15.91 15.91 15.84 0 100 -0.0
12/05/2020
15.91
 14,600 16.28 16.28 14.65 0 0 0
11/05/2020
16.28
 120 16.28 16.28 16.28 0 0 0
08/05/2020
16.28
 6,900 15.10 16.28 15.10 0 0 0
07/05/2020
15.10
 2,660 14.95 15.10 15.10 0 0 0
06/05/2020
14.95
 500 14.43 14.95 14.95 0 0 0
05/05/2020
14.43
 1,210 14.43 14.43 14.06 0 900 -0.0
04/05/2020
14.43
 2,900 14.43 14.43 14.43 900 0 0.0
29/04/2020
14.43
 200 14.36 14.43 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |