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)
28/04/2020
14.36
 1,300 15.17 15.17 14.36 0 0 0
27/04/2020
15.17
 0 15.17 15.17 15.17 0 0 0
24/04/2020
15.17
 0 15.17 15.17 15.17 0 0 0
23/04/2020
15.17
 8,200 15.39 15.39 15.10 0 3,000 -0.1
22/04/2020
15.39
 100 15.39 15.39 15.39 0 0 0
21/04/2020
15.39
 19,040 14.58 15.62 14.65 100 0 0.0
20/04/2020
14.58
 1,800 15.91 15.91 14.58 0 100 -0.0
17/04/2020
15.91
 0 15.91 15.91 15.91 0 0 0
16/04/2020
15.91
 400 14.80 15.91 15.91 0 0 0
15/04/2020
14.80
 100 14.80 14.80 14.80 0 0 0
14/04/2020
14.80
 6,700 16.43 16.43 14.80 0 100 -0.0
13/04/2020
16.43
 300 15.32 16.43 15.32 100 0 0.0
10/04/2020
15.32
 1,050 16.80 16.80 15.32 50 0 0.0
09/04/2020
16.80
 0 16.80 16.80 16.80 0 0 0
08/04/2020
16.80
 210 16.87 16.87 15.54 110 0 0.0
07/04/2020
16.87
 0 16.87 16.87 16.87 0 0 0
06/04/2020
16.87
 300 16.28 16.87 16.28 200 0 0.0
03/04/2020
16.28
 100 15.25 16.28 16.28 0 0 0
01/04/2020
15.25
 200 15.32 15.32 14.51 0 0 0
31/03/2020
15.32
 1,500 14.14 15.47 13.69 900 0 0.0
30/03/2020
14.14
 200 14.28 14.28 14.14 100 0 0.0
27/03/2020
14.28
 4,800 14.80 15.17 14.28 4,500 0 0.1
26/03/2020
14.80
 0 14.80 14.80 14.80 0 0 0
25/03/2020
14.80
 100 15.99 15.99 14.80 0 0 0
24/03/2020
15.99
 200 16.65 16.65 15.10 100 0 0.0
23/03/2020
16.65
 400 16.36 16.73 14.73 0 0 0
20/03/2020
16.36
 200 16.50 16.50 15.10 100 0 0.0
19/03/2020
16.50
 610 16.58 16.58 15.02 10 0 0.0
18/03/2020
16.58
 2,100 16.06 16.58 14.80 1,000 0 0.0
17/03/2020
16.06
 400 15.54 16.06 13.99 300 0 0.0
16/03/2020
15.54
 100 16.21 16.21 15.54 0 0 0
13/03/2020
16.21
 1,210 14.80 16.21 14.73 0 300 -0.0
12/03/2020
14.80
 2,000 16.21 16.21 14.73 700 0 0.0
11/03/2020
16.21
 200 16.36 16.36 15.17 100 0 0.0
10/03/2020
16.36
 300 16.80 18.28 16.36 100 0 0.0
09/03/2020
16.80
 3,840 17.02 17.02 15.54 700 100 0.0
06/03/2020
17.02
 610 17.91 17.91 17.02 0 0 0
05/03/2020
17.91
 300 18.43 18.58 16.95 0 0 0
04/03/2020
18.43
 200 18.87 18.87 17.17 100 0 0.0
03/03/2020
18.87
 0 18.87 18.87 18.87 0 0 0
02/03/2020
18.87
 0 18.87 18.87 18.87 0 0 0
28/02/2020
18.87
 0 18.87 18.87 18.87 0 0 0
27/02/2020
18.87
 20 18.87 18.87 18.87 0 0 0
26/02/2020
18.87
 100 18.13 18.87 18.87 100 0 0.0
25/02/2020
18.13
 0 18.13 18.13 18.13 0 0 0
24/02/2020
18.13
 0 18.13 18.13 18.13 0 0 0
21/02/2020
18.13
 400 19.10 19.32 17.39 0 0 0
20/02/2020
19.10
 0 19.10 19.10 19.10 0 0 0
19/02/2020
19.10
 0 19.10 19.10 19.10 0 0 0
18/02/2020
19.10
 300 17.76 19.10 17.76 100 0 0.0
17/02/2020
17.76
 400 18.13 18.13 17.76 400 0 0.0
14/02/2020
18.13
 10 18.13 18.13 18.13 0 0 0
13/02/2020
18.13
 6,400 19.91 19.91 17.98 300 200 0.0
12/02/2020
19.91
 100 19.32 19.91 19.91 100 0 0.0
11/02/2020
19.32
 1,900 19.98 19.98 18.06 200 0 0.0
10/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
07/02/2020
19.98
 0 19.98 19.98 19.98 0 0 0
06/02/2020
19.98
 100 19.54 19.98 19.98 0 100 -0.0
05/02/2020
19.54
 0 19.54 19.54 19.54 0 0 0
04/02/2020
19.54
 200 19.39 19.54 19.39 0 0 0
03/02/2020
19.39
 12,100 21.46 21.69 19.32 10,100 0 0.3
31/01/2020
21.46
 700 23.17 23.17 21.02 500 0 0.0
30/01/2020
23.17
 100 25.68 25.68 23.17 0 0 0
22/01/2020
25.68
 32,600 23.39 25.68 21.09 11,100 0 0.3
21/01/2020
23.39
 3,700 23.54 23.54 21.24 100 0 0.0
20/01/2020
23.54
 700 23.91 23.91 21.83 0 500 -0.0
17/01/2020
23.91
 1,100 22.57 23.91 20.80 800 0 0.0
16/01/2020
22.57
 0 22.57 22.57 22.57 0 0 0
15/01/2020
22.57
 1,000 23.09 23.09 22.57 500 0 0.0
14/01/2020
23.09
 2,000 22.87 23.09 22.87 2,000 0 0.1
13/01/2020
22.87
 0 22.87 22.87 22.87 0 0 0
10/01/2020
22.87
 0 22.87 22.87 22.87 0 0 0
09/01/2020
22.87
 0 22.87 22.87 22.87 0 0 0
08/01/2020
22.87
 300 22.65 22.87 22.20 0 0 0
07/01/2020
22.65
 300 23.83 23.83 22.65 0 0 0
06/01/2020
23.83
 0 23.83 23.83 23.83 0 0 0
03/01/2020
23.83
 0 23.83 23.83 23.83 0 0 0
02/01/2020
23.83
 3,400 26.35 26.35 23.76 900 0 0.0
31/12/2019
26.35
 3,600 24.05 26.35 23.83 0 0 0
30/12/2019
24.05
 100 23.98 24.05 24.05 0 0 0
27/12/2019
23.98
 3,500 24.05 24.05 22.65 300 700 -0.0
26/12/2019
24.05
 0 24.05 24.05 24.05 0 0 0
25/12/2019
24.05
 0 24.05 24.05 24.05 0 0 0
24/12/2019
24.05
 0 24.05 24.05 24.05 0 0 0
23/12/2019
24.05
 0 24.05 24.05 24.05 0 0 0
20/12/2019
24.05
 1,000 24.05 24.05 23.98 1,000 0 0.0
19/12/2019
24.05
 0 24.05 24.05 24.05 0 0 0
18/12/2019
24.05
 0 24.05 24.05 24.05 0 0 0
17/12/2019
24.05
 100 23.68 24.05 24.05 0 0 0
16/12/2019
23.68
 7,100 23.31 23.68 23.31 0 0 0
13/12/2019
23.31
 3,500 23.61 23.61 22.94 0 0 0
12/12/2019
23.61
 1,100 23.39 23.61 22.94 100 0 0.0
11/12/2019
23.39
 0 23.39 23.39 23.39 0 0 0
10/12/2019
23.39
 0 23.39 23.39 23.39 0 0 0
09/12/2019
23.39
 2,000 23.31 23.39 23.31 0 0 0
06/12/2019
23.31
 100 23.31 23.31 23.31 0 0 0
05/12/2019
23.31
 0 23.31 23.31 23.31 0 0 0
04/12/2019
23.31
 900 24.57 24.57 23.09 0 100 -0.0
03/12/2019
24.57
 0 24.57 24.57 24.57 0 0 0
02/12/2019
24.57
 0 24.57 24.57 24.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |