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)
03/07/2020
13.46
 2,000 13.53 13.53 13.46 2,000 0 0.0
02/07/2020
13.53
 800 13.67 13.67 13.53 500 0 0.0
01/07/2020
13.67
 2,500 13.74 13.74 13.67 1,100 0 0.0
30/06/2020
13.74
 1,500 13.74 13.74 13.32 0 0 0
29/06/2020
13.74
 0 13.74 13.74 13.74 0 0 0
26/06/2020
13.74
 1,400 13.81 13.81 13.67 0 0 0
25/06/2020
13.81
 0 13.81 13.81 13.81 0 0 0
24/06/2020
13.81
 0 13.81 13.81 13.81 0 0 0
23/06/2020
13.81
 4,310 13.53 13.81 13.39 0 0 0
22/06/2020
13.53
 720 13.88 13.88 13.53 0 0 0
19/06/2020
13.88
 10,200 13.95 13.95 13.25 0 0 0
18/06/2020
13.95
 0 13.95 13.95 13.95 0 0 0
17/06/2020
13.95
 2,700 13.39 13.95 13.39 600 0 0.0
16/06/2020
13.39
 600 13.39 13.39 13.39 600 0 0.0
15/06/2020
13.39
 5,500 13.67 13.67 13.39 3,800 0 0.1
12/06/2020
13.67
 2,100 13.67 13.67 13.25 700 0 0.0
11/06/2020
13.67
 8,200 13.60 13.88 13.60 0 0 0
10/06/2020
13.60
 1,610 13.53 13.60 13.60 0 0 0
09/06/2020
13.53
 7,800 13.53 13.67 13.53 0 1,300 -0.0
08/06/2020
13.53
 1,300 13.67 13.67 13.25 0 0 0
05/06/2020
13.67
 1,410 13.74 13.74 13.67 0 0 0
04/06/2020
13.74
 5,000 13.32 13.74 13.25 0 0 0
03/06/2020
13.32
 2,380 13.74 13.74 13.32 0 0 0
02/06/2020
13.74
 0 13.74 13.74 13.74 0 0 0
01/06/2020
13.74
 100 13.81 13.81 13.74 0 0 0
29/05/2020
13.81
 1,500 13.60 13.81 13.25 0 0 0
28/05/2020
13.60
 2,100 13.67 13.74 13.32 0 0 0
27/05/2020
13.67
 0 13.67 13.67 13.67 0 0 0
26/05/2020
13.67
 1,400 13.46 13.74 13.53 0 0 0
25/05/2020
13.46
 2,300 13.32 13.74 13.46 0 0 0
22/05/2020
13.32
 3,020 13.39 13.53 13.32 1,200 0 0.0
21/05/2020
13.39
 5,900 13.53 13.74 13.32 0 2,800 -0.1
20/05/2020
13.53
 2,220 13.46 14.02 13.53 0 0 0
19/05/2020
13.46
 15,620 13.88 13.88 13.32 20 11,200 -0.2
18/05/2020
13.88
 200 13.74 13.88 13.88 0 0 0
15/05/2020
13.74
 6,090 13.81 13.81 13.60 0 4,700 -0.1
14/05/2020
13.81
 9,310 14.85 14.85 13.81 500 4,000 -0.1
13/05/2020
14.85
 130 14.92 14.92 14.85 0 100 -0.0
12/05/2020
14.92
 14,600 15.27 15.27 13.74 0 0 0
11/05/2020
15.27
 120 15.27 15.27 15.27 0 0 0
08/05/2020
15.27
 6,900 14.16 15.27 14.16 0 0 0
07/05/2020
14.16
 2,660 14.02 14.16 14.16 0 0 0
06/05/2020
14.02
 500 13.53 14.02 14.02 0 0 0
05/05/2020
13.53
 1,210 13.53 13.53 13.19 0 900 -0.0
04/05/2020
13.53
 2,900 13.53 13.53 13.53 900 0 0.0
29/04/2020
13.53
 200 13.46 13.53 13.46 0 0 0
28/04/2020
13.46
 1,300 14.23 14.23 13.46 0 0 0
27/04/2020
14.23
 0 14.23 14.23 14.23 0 0 0
24/04/2020
14.23
 0 14.23 14.23 14.23 0 0 0
23/04/2020
14.23
 8,200 14.43 14.43 14.16 0 3,000 -0.1
22/04/2020
14.43
 100 14.43 14.43 14.43 0 0 0
21/04/2020
14.43
 19,040 13.67 14.64 13.74 100 0 0.0
20/04/2020
13.67
 1,800 14.92 14.92 13.67 0 100 -0.0
17/04/2020
14.92
 0 14.92 14.92 14.92 0 0 0
16/04/2020
14.92
 400 13.88 14.92 14.92 0 0 0
15/04/2020
13.88
 100 13.88 13.88 13.88 0 0 0
14/04/2020
13.88
 6,700 15.41 15.41 13.88 0 100 -0.0
13/04/2020
15.41
 300 14.37 15.41 14.37 100 0 0.0
10/04/2020
14.37
 1,050 15.75 15.75 14.37 50 0 0.0
09/04/2020
15.75
 0 15.75 15.75 15.75 0 0 0
08/04/2020
15.75
 210 15.82 15.82 14.57 110 0 0.0
07/04/2020
15.82
 0 15.82 15.82 15.82 0 0 0
06/04/2020
15.82
 300 15.27 15.82 15.27 200 0 0.0
03/04/2020
15.27
 100 14.30 15.27 15.27 0 0 0
01/04/2020
14.30
 200 14.37 14.37 13.60 0 0 0
31/03/2020
14.37
 1,500 13.25 14.50 12.84 900 0 0.0
30/03/2020
13.25
 200 13.39 13.39 13.25 100 0 0.0
27/03/2020
13.39
 4,800 13.88 14.23 13.39 4,500 0 0.1
26/03/2020
13.88
 0 13.88 13.88 13.88 0 0 0
25/03/2020
13.88
 100 14.99 14.99 13.88 0 0 0
24/03/2020
14.99
 200 15.61 15.61 14.16 100 0 0.0
23/03/2020
15.61
 400 15.34 15.68 13.81 0 0 0
20/03/2020
15.34
 200 15.48 15.48 14.16 100 0 0.0
19/03/2020
15.48
 610 15.54 15.54 14.09 10 0 0.0
18/03/2020
15.54
 2,100 15.06 15.54 13.88 1,000 0 0.0
17/03/2020
15.06
 400 14.57 15.06 13.12 300 0 0.0
16/03/2020
14.57
 100 15.20 15.20 14.57 0 0 0
13/03/2020
15.20
 1,210 13.88 15.20 13.81 0 300 -0.0
12/03/2020
13.88
 2,000 15.20 15.20 13.81 700 0 0.0
11/03/2020
15.20
 200 15.34 15.34 14.23 100 0 0.0
10/03/2020
15.34
 300 15.75 17.14 15.34 100 0 0.0
09/03/2020
15.75
 3,840 15.96 15.96 14.57 700 100 0.0
06/03/2020
15.96
 610 16.79 16.79 15.96 0 0 0
05/03/2020
16.79
 300 17.28 17.42 15.89 0 0 0
04/03/2020
17.28
 200 17.70 17.70 16.10 100 0 0.0
03/03/2020
17.70
 0 17.70 17.70 17.70 0 0 0
02/03/2020
17.70
 0 17.70 17.70 17.70 0 0 0
28/02/2020
17.70
 0 17.70 17.70 17.70 0 0 0
27/02/2020
17.70
 20 17.70 17.70 17.70 0 0 0
26/02/2020
17.70
 100 17.00 17.70 17.70 100 0 0.0
25/02/2020
17.00
 0 17.00 17.00 17.00 0 0 0
24/02/2020
17.00
 0 17.00 17.00 17.00 0 0 0
21/02/2020
17.00
 400 17.90 18.11 16.31 0 0 0
20/02/2020
17.90
 0 17.90 17.90 17.90 0 0 0
19/02/2020
17.90
 0 17.90 17.90 17.90 0 0 0
18/02/2020
17.90
 300 16.66 17.90 16.66 100 0 0.0
17/02/2020
16.66
 400 17.00 17.00 16.66 400 0 0.0
14/02/2020
17.00
 10 17.00 17.00 17.00 0 0 0
13/02/2020
17.00
 6,400 18.67 18.67 16.86 300 200 0.0
12/02/2020
18.67
 100 18.11 18.67 18.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |