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
(2024-10-28) 		-2.20 -5% 4,942 -500 -0.0
40
44
41.80
2 tháng
(2024-09-26) 		-0.20 -0.48% 11,757 -2,500 -0.1
40
44
41.80
3 tháng
(2024-08-27) 		-2.27 -5.15% 32,626 6,500 0.3
40
45.94
41.80
6 tháng
(2024-05-29) 		-0.39 -0.93% 152,836 38,100 1.8
37.51
47.44
41.80
12 tháng
(2023-12-01) 		3.92 10.35% 331,326 52,700 2.4
36.29
48.76
41.80
24 tháng
(2022-12-06) 		23.84 132.80% 1,278,436 6,400 1.1
16.16
48.76
41.80
36 tháng
(2021-12-13) 		23.93 133.88% 1,749,598 -63,300 -0.3
14.11
48.76
41.80
60 tháng
(2019-12-23) 		19.25 85.33% 4,115,752 -60,700 -0.2
13.25
48.76
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2019
23.04
 200 23.17 23.23 23.04 0 0 0
22/04/2019
23.17
 3,100 23.17 24.57 22.91 100 1,700 -0.1
19/04/2019
23.17
 700 23.36 23.42 23.17 0 0 0
18/04/2019
23.36
 0 23.36 23.36 23.36 0 0 0
17/04/2019
23.36
 0 23.36 23.36 23.36 0 0 0
16/04/2019
23.36
 1,900 23.23 23.36 22.91 100 1,300 -0.0
12/04/2019
23.23
 0 23.23 23.23 23.23 0 0 0
11/04/2019
23.23
 0 23.23 23.23 23.23 0 0 0
10/04/2019
23.23
 0 23.23 23.23 23.23 0 0 0
09/04/2019
23.23
 800 24.50 24.50 23.23 0 0 0
08/04/2019
24.50
 500 24.69 24.69 24.44 0 0 0
05/04/2019
24.69
 0 24.69 24.69 24.69 0 0 0
04/04/2019
24.69
 0 24.69 24.69 24.69 0 0 0
03/04/2019
24.69
 0 24.69 24.69 24.69 0 0 0
02/04/2019
24.69
 0 24.69 24.69 24.69 0 0 0
01/04/2019
24.69
 100 25.20 25.20 24.69 0 0 0
29/03/2019
25.20
 1,100 26.73 26.73 24.06 100 0 0.0
28/03/2019
26.73
 200 24.76 26.73 25.46 200 0 0.0
27/03/2019
24.76
 3,200 24.12 24.76 22.91 0 0 0
26/03/2019
24.12
 0 24.12 24.12 24.12 0 0 0
25/03/2019
24.12
 0 24.12 24.12 24.12 0 0 0
22/03/2019
24.12
 4,800 24.69 24.69 23.42 100 0 0.0
21/03/2019
24.69
 1,700 24.50 24.69 24.57 1,700 200 0.1
20/03/2019
24.50
 0 24.50 24.50 24.50 0 0 0
19/03/2019
24.50
 100 23.80 24.50 24.50 0 0 0
18/03/2019
23.80
 1,100 23.55 23.93 23.55 100 0 0.0
15/03/2019
23.55
 2,400 24.12 24.12 23.55 0 0 0
14/03/2019
24.12
 1,800 24.76 24.76 23.55 0 0 0
13/03/2019
24.76
 4,000 23.23 24.76 23.29 300 0 0.0
12/03/2019
23.23
 900 23.17 23.29 23.17 0 0 0
11/03/2019
23.17
 2,900 23.04 23.29 23.17 0 0 0
08/03/2019
23.04
 500 23.49 23.49 22.91 0 0 0
07/03/2019
23.49
 300 23.80 23.80 21.96 0 0 0
06/03/2019
23.80
 0 23.80 23.80 23.80 0 0 0
05/03/2019
23.80
 400 23.29 23.80 21.70 0 0 0
04/03/2019
23.29
 1,500 23.23 23.29 23.17 1,000 0 0.0
01/03/2019
23.23
 200 22.91 23.23 23.23 0 0 0
28/02/2019
22.91
 300 23.74 23.74 22.91 0 0 0
27/02/2019
23.74
 100 23.36 23.74 23.74 0 0 0
26/02/2019
23.36
 0 23.36 23.36 23.36 0 0 0
25/02/2019
23.36
 2,200 23.17 23.93 22.59 0 0 0
22/02/2019
23.17
 0 23.17 23.17 23.17 0 0 0
21/02/2019
23.17
 1,000 22.91 23.17 22.98 0 500 -0.0
20/02/2019
22.91
 500 23.42 23.42 22.91 0 500 -0.0
19/02/2019
23.42
 0 23.42 23.42 23.42 0 0 0
18/02/2019
23.42
 1,600 23.36 23.80 23.42 0 0 0
15/02/2019
23.36
 0 23.36 23.36 23.36 0 0 0
14/02/2019
23.36
 1,000 23.36 23.42 23.36 200 0 0.0
13/02/2019
23.36
 300 23.55 23.87 23.23 0 0 0
12/02/2019
23.55
 1,200 23.55 23.55 23.29 0 0 0
11/02/2019
23.55
 300 23.42 23.55 23.10 0 100 -0.0
01/02/2019
23.42
 500 23.55 23.55 22.98 0 0 0
31/01/2019
23.55
 0 23.55 23.55 23.55 0 0 0
30/01/2019
23.55
 0 23.55 23.55 23.55 0 0 0
29/01/2019
23.55
 2,000 23.55 23.55 23.10 800 0 0.0
28/01/2019
23.55
 0 23.55 23.55 23.55 0 0 0
25/01/2019
23.55
 543 23.87 23.87 23.55 0 0 0
24/01/2019
23.87
 1,600 24.12 24.12 23.29 0 0 0
23/01/2019
24.12
 0 24.12 24.12 24.12 0 0 0
22/01/2019
24.12
 1,200 24.19 24.63 23.55 800 0 0.0
21/01/2019
24.19
 0 24.19 24.19 24.19 0 0 0
18/01/2019
24.19
 0 24.19 24.19 24.19 0 0 0
17/01/2019
24.19
 0 24.19 24.19 24.19 0 0 0
16/01/2019
24.19
 4,600 25.59 25.59 23.61 0 0 0
15/01/2019
25.59
 0 25.59 25.59 25.59 0 0 0
14/01/2019
25.59
 0 25.59 25.59 25.59 0 0 0
11/01/2019
25.59
 0 25.59 25.59 25.59 0 0 0
10/01/2019
25.59
 0 25.59 25.59 25.59 0 0 0
09/01/2019
25.59
 0 25.59 25.59 25.59 0 0 0
08/01/2019
25.59
 700 25.59 25.59 25.59 700 0 0.0
07/01/2019
25.59
 0 25.59 25.59 25.59 0 0 0
04/01/2019
25.59
 0 25.59 25.59 25.59 0 0 0
03/01/2019
25.59
 200 24.25 25.59 25.59 0 0 0
02/01/2019
24.25
 0 24.25 24.25 24.25 0 0 0
28/12/2018
24.25
 3,500 24.06 24.25 23.87 400 0 0.0
27/12/2018
24.06
 1,400 24.31 24.31 23.55 300 600 -0.0
26/12/2018
24.31
 1,200 24.12 24.31 23.42 200 400 -0.0
25/12/2018
24.12
 2,200 24.19 24.69 23.17 0 1,000 -0.0
24/12/2018
24.19
 1,500 25.01 25.01 24.19 0 200 -0.0
21/12/2018
25.01
 2,500 23.36 25.33 21.96 0 800 -0.0
20/12/2018
23.36
 100 23.36 23.36 23.36 0 0 0
19/12/2018
23.36
 100 23.74 23.74 23.36 0 0 0
18/12/2018
23.74
 200 23.55 24.19 23.74 0 100 -0.0
17/12/2018
23.55
 500 24.19 24.19 23.55 0 0 0
14/12/2018
24.19
 2,400 23.68 24.44 22.28 1,400 0 0.1
13/12/2018
23.68
 0 23.68 23.68 23.68 0 0 0
12/12/2018
23.68
 400 24.44 24.44 22.66 0 300 -0.0
11/12/2018
24.44
 300 23.55 24.44 23.23 0 0 0
10/12/2018
23.55
 1,100 23.49 25.33 23.55 0 0 0
07/12/2018
23.49
 1,200 23.36 23.55 23.49 0 0 0
06/12/2018
23.36
 2,100 24.19 24.19 23.36 0 0 0
05/12/2018
24.19
 2,300 24.12 24.44 23.36 0 0 0
04/12/2018
24.12
 1,700 24.95 24.95 23.23 0 0 0
03/12/2018
24.95
 0 24.95 24.95 24.95 0 0 0
30/11/2018
24.95
 0 24.95 24.95 24.95 0 0 0
29/11/2018
24.95
 0 24.95 24.95 24.95 0 0 0
28/11/2018
24.95
 300 23.55 24.95 23.49 0 0 0
27/11/2018
23.55
 1,100 24.06 24.06 23.17 0 0 0
26/11/2018
24.06
 0 24.06 24.06 24.06 0 0 0
23/11/2018
24.06
 900 23.93 24.06 22.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |