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
(2024-08-21) 		-4 -8.33% 22,800 9,200 0.4
44
49
44
2 tháng
(2024-07-22) 		-2 -4.35% 65,500 36,700 1.7
44
50.60
44
3 tháng
(2024-06-24) 		0 0% 105,500 36,700 1.7
42
50.60
44
6 tháng
(2024-03-25) 		-7.50 -14.56% 171,900 41,800 1.9
40
52
44
12 tháng
(2023-09-26) 		6.52 17.40% 525,300 59,900 2.7
33.70
52
44
24 tháng
(2022-10-03) 		24.85 129.77% 1,460,485 -50,500 -0.1
17.05
52
44
36 tháng
(2021-10-06) 		26.45 150.66% 2,073,030 -50,200 -0.1
15.05
52
44
60 tháng
(2019-10-17) 		20.09 84.05% 4,166,426 -55,200 -0.0
14.14
52
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
23.52
 600 23.26 23.58 23.52 0 0 0
26/04/2018
23.26
 2,679 23.20 23.33 23.26 1,600 369 0.0
24/04/2018
23.20
 100 22.94 23.20 23.20 0 0 0
23/04/2018
22.94
 2,400 23.39 23.71 22.94 2,000 800 0.0
20/04/2018
23.39
 200 23.33 23.39 23.39 0 0 0
19/04/2018
23.33
 1,200 23.33 23.45 23.13 0 0 0
18/04/2018
23.33
 2,600 23.33 23.33 23.13 0 0 0
17/04/2018
23.33
 500 23.39 23.39 23.33 0 0 0
16/04/2018
23.39
 400 23.45 23.45 23.33 0 0 0
13/04/2018
23.45
 1,200 23.45 23.45 22.88 0 0 0
12/04/2018
23.45
 1,400 23.45 23.65 23.13 400 0 0.0
11/04/2018
23.45
 4,450 23.71 23.71 22.62 0 0 0
10/04/2018
23.71
 2,100 24.16 24.16 23.45 0 0 0
09/04/2018
24.16
 0 24.16 24.16 24.16 0 0 0
06/04/2018
24.16
 400 24.10 24.16 24.03 0 0 0
05/04/2018
24.10
 3,100 24.23 24.23 23.45 100 0 0.0
04/04/2018
24.23
 1,800 24.23 24.23 23.45 1,000 0 0.0
03/04/2018
24.23
 1,300 24.29 24.29 23.78 0 0 0
02/04/2018
24.29
 3,100 25.57 25.57 24.10 0 1,900 -0.1
30/03/2018
25.57
 7,400 24.10 26.09 24.10 0 1,000 -0.0
29/03/2018
24.10
 2,100 24.35 24.35 24.10 0 500 -0.0
28/03/2018
24.35
 0 24.35 24.35 24.35 0 0 0
27/03/2018
24.35
 0 24.35 24.35 24.35 0 0 0
26/03/2018
24.35
 728 24.35 24.42 24.35 0 200 -0.0
23/03/2018
24.35
 5,700 25.51 25.51 24.35 2,800 0 0.1
22/03/2018
25.51
 1,000 24.16 26.02 24.42 400 0 0.0
21/03/2018
24.16
 1,920 24.68 24.93 24.16 0 0 0
20/03/2018
24.68
 1,600 23.90 24.80 23.97 100 0 0.0
19/03/2018
23.90
 4,000 24.93 24.93 23.90 0 0 0
16/03/2018
24.93
 5,000 24.42 24.93 23.78 0 1,000 -0.0
15/03/2018
24.42
 1,500 24.80 24.80 24.42 0 0 0
14/03/2018
24.80
 0 24.80 24.80 24.80 0 0 0
13/03/2018
24.80
 500 24.93 24.93 24.80 0 0 0
12/03/2018
24.93
 4,400 24.80 25.06 24.87 1,500 0 0.1
09/03/2018
24.80
 3,200 25.32 25.32 24.80 0 0 0
08/03/2018
25.32
 0 25.32 25.32 25.32 0 0 0
07/03/2018
25.32
 0 25.32 25.32 25.32 0 0 0
06/03/2018
25.32
 1,000 25.51 25.51 25.32 500 0 0.0
05/03/2018
25.51
 0 25.51 25.51 25.51 0 0 0
02/03/2018
25.51
 0 25.51 25.51 25.51 0 0 0
01/03/2018
25.51
 0 25.51 25.51 25.51 0 0 0
28/02/2018
25.51
 2,800 24.87 25.51 25.06 2,700 0 0.1
27/02/2018
24.87
 900 25.57 25.64 24.68 0 0 0
26/02/2018
25.57
 200 25.90 25.90 25.57 200 0 0.0
23/02/2018
25.90
 1,100 25.96 25.96 25.06 100 0 0.0
22/02/2018
25.96
 6,000 28.27 28.27 25.64 800 0 0.0
21/02/2018
28.27
 400 26.02 28.27 26.28 400 0 0.0
13/02/2018
26.02
 200 25.64 26.02 25.64 200 0 0.0
12/02/2018
25.64
 700 24.55 25.70 25.57 600 0 0.0
09/02/2018
24.55
 2,700 24.55 26.22 24.55 500 0 0.0
08/02/2018
24.55
 500 25.57 25.57 24.55 0 0 0
07/02/2018
25.57
 700 24.68 26.35 24.55 0 0 0
06/02/2018
24.68
 3,400 24.74 25.70 24.10 100 0 0.0
05/02/2018
24.74
 1,300 25.70 25.70 24.74 0 0 0
02/02/2018
25.70
 700 25.77 25.77 24.74 200 400 -0.0
01/02/2018
25.77
 1,300 26.35 26.35 24.42 0 0 0
31/01/2018
26.35
 1,700 27.31 27.31 25.51 100 0 0.0
30/01/2018
27.31
 100 26.28 27.31 27.31 0 0 0
29/01/2018
26.28
 3,400 25.70 28.27 25.70 0 0 0
26/01/2018
25.70
 4,700 27.31 27.31 25.70 200 0 0.0
25/01/2018
27.31
 600 27.25 27.95 27.25 100 0 0.0
24/01/2018
27.25
 10,900 26.99 29.69 26.02 0 0 0
23/01/2018
26.99
 4,708 26.15 27.63 26.15 0 0 0
22/01/2018
26.15
 10,010 24.42 26.86 24.42 400 0 0.0
19/01/2018
24.42
 7,600 24.42 24.42 23.45 0 0 0
18/01/2018
24.42
 6 24.42 24.42 24.42 0 0 0
17/01/2018
24.42
 1,200 24.42 25.06 23.78 100 0 0.0
16/01/2018
24.42
 4,020 23.78 24.42 23.13 0 0 0
15/01/2018
23.78
 806 24.35 24.35 23.78 600 400 0.0
12/01/2018
24.35
 1,600 24.23 24.35 24.10 0 0 0
11/01/2018
24.23
 900 24.42 24.42 24.23 400 0 0.0
10/01/2018
24.42
 0 24.42 24.42 24.42 0 0 0
09/01/2018
24.42
 5,100 23.07 24.42 23.07 0 0 0
08/01/2018
23.07
 2,000 23.52 23.52 23.07 0 100 -0.0
05/01/2018
23.52
 2,600 23.58 23.58 23.13 100 0 0.0
04/01/2018
23.58
 3,620 23.58 23.71 23.00 0 0 0
03/01/2018
23.58
 1,000 23.58 23.58 23.52 0 0 0
02/01/2018
23.58
 1,800 23.71 23.71 22.55 0 0 0
29/12/2017
23.71
 2,300 23.65 24.29 23.71 500 0 0.0
28/12/2017
23.65
 7,000 23.78 23.78 22.94 0 0 0
27/12/2017
23.78
 1,600 23.78 23.78 23.45 0 0 0
26/12/2017
23.78
 6,900 24.61 24.61 23.45 0 0 0
25/12/2017
24.61
 5,100 23.78 24.61 23.45 0 0 0
22/12/2017
23.78
 15,100 24.87 24.87 23.52 0 0 0
21/12/2017
24.87
 1,400 24.87 25.06 24.87 1,000 0 0.0
20/12/2017
24.87
 1,300 25.06 25.06 23.84 0 0 0
19/12/2017
25.06
 3,600 25.64 25.64 24.16 0 0 0
18/12/2017
25.64
 1,100 25.96 25.96 25.06 1,000 0 0.0
15/12/2017
25.96
 0 25.96 25.96 25.96 0 0 0
14/12/2017
25.96
 800 25.25 25.96 24.42 100 0 0.0
13/12/2017
25.25
 1,700 24.80 25.57 24.42 0 0 0
12/12/2017
24.80
 9,100 26.35 26.47 24.80 100 0 0.0
11/12/2017
26.35
 1,200 26.35 26.35 24.93 0 0 0
08/12/2017
26.35
 800 26.67 26.67 25.06 0 0 0
07/12/2017
26.67
 200 25.70 26.67 26.67 0 0 0
06/12/2017
25.70
 1,800 26.28 26.28 25.70 0 0 0
05/12/2017
26.28
 3,700 25.83 26.54 25.83 0 0 0
04/12/2017
25.83
 12,500 26.67 26.92 25.83 0 0 0
01/12/2017
26.67
 4,300 26.47 27.50 26.35 200 0 0.0
30/11/2017
26.47
 14,559 26.15 28.27 26.47 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |