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)
22/11/2018
23.93
 209 24.06 24.06 23.93 9 0 0.0
21/11/2018
24.06
 500 24.19 24.19 23.23 0 0 0
20/11/2018
24.19
 100 24.12 24.19 24.19 0 0 0
19/11/2018
24.12
 0 24.12 24.12 24.12 0 0 0
16/11/2018
24.12
 209 24.19 25.33 24.12 0 0 0
15/11/2018
24.19
 0 24.19 24.19 24.19 0 0 0
14/11/2018
24.19
 2,800 24.19 24.19 23.55 0 0 0
13/11/2018
24.19
 3,400 24.44 24.63 23.68 0 1,900 -0.1
12/11/2018
24.44
 1,000 24.38 24.44 23.87 0 0 0
09/11/2018
24.38
 6,600 27.05 27.05 24.38 2,000 0 0.1
08/11/2018
27.05
 100 24.76 27.05 27.05 0 0 0
07/11/2018
24.76
 500 23.93 24.76 23.61 0 0 0
06/11/2018
23.93
 700 24.76 24.76 23.55 0 0 0
05/11/2018
24.76
 0 24.76 24.76 24.76 0 0 0
02/11/2018
24.76
 2,000 25.27 25.27 24.06 0 0 0
01/11/2018
25.27
 1,500 25.33 25.33 23.87 0 0 0
31/10/2018
25.33
 3,800 24.82 25.46 22.66 0 0 0
30/10/2018
24.82
 700 25.46 25.46 24.82 0 0 0
29/10/2018
25.46
 257 25.33 27.75 25.46 0 0 0
26/10/2018
25.33
 15,500 25.39 26.67 24.19 12,500 0 0.5
25/10/2018
25.39
 2,300 26.73 26.73 24.31 0 0 0
24/10/2018
26.73
 420 26.67 27.05 25.46 0 0 0
23/10/2018
26.67
 1,600 27.24 27.30 25.14 0 0 0
22/10/2018
27.24
 12,547 25.90 28.45 26.03 500 347 0.0
19/10/2018
25.90
 20,800 24.25 26.29 25.14 0 600 -0.0
18/10/2018
24.25
 3,200 24.31 24.76 23.99 0 0 0
17/10/2018
24.31
 1,700 24.82 24.82 24.19 0 0 0
16/10/2018
24.82
 6,000 24.82 25.14 24.69 0 600 -0.0
15/10/2018
24.82
 800 24.82 25.27 24.82 0 0 0
12/10/2018
24.82
 4,300 24.06 24.82 23.87 0 0 0
11/10/2018
24.06
 2,700 24.12 25.46 22.66 700 0 0.0
10/10/2018
24.12
 1,200 23.99 25.33 23.68 0 300 -0.0
09/10/2018
23.99
 1,000 23.87 24.06 23.55 0 0 0
08/10/2018
23.87
 1,900 24.76 24.76 23.55 0 0 0
05/10/2018
24.76
 900 24.31 25.39 24.76 0 0 0
04/10/2018
24.31
 7,900 23.87 25.46 23.87 100 100 0
03/10/2018
23.87
 3,600 24.19 24.19 23.23 600 0 0.0
02/10/2018
24.19
 17,100 23.23 24.19 22.59 0 0 0
01/10/2018
23.23
 300 23.23 23.23 22.21 0 0 0
28/09/2018
23.23
 300 22.66 23.23 22.66 0 0 0
27/09/2018
22.66
 4,200 24.50 24.50 22.66 0 0 0
26/09/2018
24.50
 100 24.69 24.69 24.50 0 0 0
25/09/2018
24.69
 1,400 22.59 24.69 23.55 0 0 0
24/09/2018
22.59
 6,700 24.82 24.82 22.59 100 0 0.0
21/09/2018
24.82
 100 22.91 24.82 24.82 0 100 -0.0
20/09/2018
22.91
 1,100 22.66 22.91 22.53 0 0 0
19/09/2018
22.66
 900 23.04 23.23 22.66 0 0 0
18/09/2018
23.04
 2,000 22.53 23.04 22.53 100 0 0.0
17/09/2018
22.53
 3,600 23.10 23.10 22.53 0 0 0
14/09/2018
23.10
 100 23.55 23.55 23.10 100 0 0.0
13/09/2018
23.55
 300 22.21 23.55 22.40 0 0 0
12/09/2018
22.21
 3,500 22.34 22.40 21.96 0 0 0
11/09/2018
22.34
 200 21.96 22.34 22.34 0 0 0
10/09/2018
21.96
 300 22.59 22.59 21.96 0 0 0
07/09/2018
22.59
 500 22.72 22.72 22.59 300 0 0.0
06/09/2018
22.72
 100 22.85 22.85 22.72 0 0 0
05/09/2018
22.85
 1,200 21.51 22.85 21.51 0 0 0
04/09/2018
21.51
 3,900 22.78 22.78 21.51 0 0 0
31/08/2018
22.78
 500 22.28 22.85 22.28 0 0 0
30/08/2018
22.28
 2,100 23.29 23.29 22.28 0 0 0
29/08/2018
23.29
 3,800 23.74 23.74 21.96 300 0 0.0
28/08/2018
23.74
 5,300 21.83 23.74 21.83 0 900 -0.0
27/08/2018
21.83
 400 22.02 22.02 21.00 0 100 -0.0
24/08/2018
22.02
 100 22.02 22.02 22.02 0 0 0
23/08/2018
22.02
 4,100 22.15 22.15 21.51 1,000 0 0.0
22/08/2018
22.15
 2,200 21.96 22.15 21.64 1,000 0 0.0
21/08/2018
21.96
 2,800 22.21 22.21 21.64 700 0 0.0
20/08/2018
22.21
 500 22.40 22.47 21.83 0 0 0
17/08/2018
22.40
 0 22.40 22.40 22.40 0 0 0
16/08/2018
22.40
 300 22.34 22.47 21.70 100 0 0.0
15/08/2018
22.34
 2,100 22.59 22.59 21.64 100 0 0.0
14/08/2018
22.59
 800 22.98 22.98 22.02 0 0 0
13/08/2018
22.98
 200 23.23 23.23 22.08 0 0 0
10/08/2018
23.23
 0 23.23 23.23 23.23 0 0 0
09/08/2018
23.23
 0 23.23 23.23 23.23 0 0 0
08/08/2018
23.23
 1,100 24.19 24.19 23.23 0 0 0
07/08/2018
24.19
 200 23.23 24.19 24.19 0 0 0
06/08/2018
23.23
 3,000 24.06 24.06 22.34 1,200 0 0.0
03/08/2018
24.06
 0 24.06 24.06 24.06 0 0 0
02/08/2018
24.06
 1 24.06 24.06 24.06 0 0 0
01/08/2018
24.06
 600 24.06 24.06 24.06 0 0 0
31/07/2018
24.06
 300 24.50 24.50 22.59 0 0 0
30/07/2018
24.50
 900 22.72 24.50 22.78 200 0 0.0
27/07/2018
22.72
 1,400 23.80 23.80 22.72 900 0 0.0
26/07/2018
23.80
 500 25.08 26.03 23.80 0 0 0
25/07/2018
25.08
 7,101 23.80 25.71 23.80 5,400 0 0.2
24/07/2018
23.80
 300 23.87 23.87 22.91 0 0 0
23/07/2018
23.87
 600 23.68 24.82 23.87 0 0 0
20/07/2018
23.68
 7,700 22.91 25.20 22.91 800 0 0.0
19/07/2018
22.91
 1,300 22.91 23.10 22.28 0 0 0
18/07/2018
22.91
 0 22.91 22.91 22.91 0 0 0
17/07/2018
22.91
 200 23.49 23.49 22.28 0 0 0
16/07/2018
23.49
 0 23.49 23.49 23.49 0 0 0
13/07/2018
23.49
 1,100 22.47 23.49 22.28 100 0 0.0
12/07/2018
22.47
 500 24.44 24.44 22.28 0 0 0
11/07/2018
24.44
 100 24.69 24.69 24.44 0 0 0
10/07/2018
24.69
 27 24.69 24.69 24.69 27 0 0.0
09/07/2018
24.69
 400 22.91 24.69 22.47 0 0 0
06/07/2018
22.91
 0 22.91 22.91 22.91 0 0 0
05/07/2018
22.91
 0 22.91 22.91 22.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |