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)
29/11/2017
26.15
 21,500 23.78 26.15 23.84 0 0 0
28/11/2017
23.78
 4,800 25.64 25.96 23.78 100 0 0.0
27/11/2017
25.64
 420 25.00 26.22 25.00 0 0 0
24/11/2017
25.00
 11,700 23.20 25.00 23.33 0 2,000 -0.1
23/11/2017
23.20
 18,500 24.74 26.54 23.20 100 0 0.0
22/11/2017
24.74
 20,100 26.86 26.86 24.74 700 0 0.0
21/11/2017
26.86
 3,400 26.99 27.44 26.73 2,400 0 0.1
20/11/2017
26.99
 1,200 26.86 27.25 26.86 1,100 0 0.0
17/11/2017
26.86
 4,300 26.35 27.50 25.70 200 0 0.0
16/11/2017
26.35
 7,350 27.63 27.63 26.35 0 0 0
15/11/2017
27.63
 3,420 27.95 27.95 26.99 0 0 0
14/11/2017
27.95
 14,310 27.89 28.21 25.77 700 0 0.0
13/11/2017
27.89
 9,000 27.95 27.95 26.86 0 0 0
10/11/2017
27.95
 1,600 27.05 27.95 27.05 0 0 0
09/11/2017
27.05
 13,300 27.82 30.20 25.19 100 100 0.0
08/11/2017
27.82
 27,649 28.15 28.85 27.63 0 0 0
07/11/2017
28.15
 9,200 28.92 28.92 26.73 1,400 0 0.1
06/11/2017
28.92
 10,250 28.92 29.56 27.63 0 2,500 -0.1
03/11/2017
28.92
 2,310 28.59 29.88 27.31 0 0 0
02/11/2017
28.59
 6,640 30.52 30.52 28.34 0 0 0
01/11/2017
30.52
 7,180 30.52 31.29 29.56 0 0 0
31/10/2017
30.52
 22,500 30.20 31.23 30.01 0 100 -0.0
30/10/2017
30.20
 21,310 30.14 32.71 29.56 1,400 0 0.1
27/10/2017
30.14
 13,080 30.14 32.13 28.92 1,400 0 0.1
26/10/2017
30.14
 19,140 30.07 32.96 30.14 2,100 300 0.1
25/10/2017
30.07
 113,500 27.37 30.07 27.44 0 300 -0.0
24/10/2017
27.37
 21,022 25.70 28.27 25.70 100 4,400 -0.2
23/10/2017
25.70
 0 25.70 25.70 25.70 0 0 0
20/10/2017
25.70
 7,500 26.35 26.67 24.74 0 0 0
19/10/2017
26.35
 2,100 26.67 26.99 25.38 0 0 0
18/10/2017
26.67
 6,100 26.67 27.57 25.57 100 0 0.0
17/10/2017
26.67
 700 26.86 26.86 25.45 0 0 0
16/10/2017
26.86
 3,400 27.57 27.57 25.45 0 200 -0.0
13/10/2017
27.57
 100 27.37 27.57 27.57 0 0 0
12/10/2017
27.37
 800 27.25 27.37 27.37 0 0 0
11/10/2017
27.25
 13,030 26.28 28.27 26.28 0 0 0
10/10/2017
26.28
 3,900 27.25 27.25 24.80 900 0 0.0
09/10/2017
27.25
 3,330 27.31 27.57 26.86 700 0 0.0
06/10/2017
27.31
 12,010 26.28 27.31 24.48 0 0 0
05/10/2017
26.28
 7,150 26.99 26.99 24.74 600 100 0.0
04/10/2017
26.99
 33,050 26.54 27.95 24.10 0 0 0
03/10/2017
26.54
 7,710 28.92 30.84 26.35 0 0 0
02/10/2017
28.92
 25,890 27.37 30.07 27.37 300 400 -0.0
29/09/2017
27.37
 78,130 24.93 27.37 24.93 0 1,800 -0.1
28/09/2017
24.93
 25,400 23.33 25.38 23.13 0 1,400 -0.1
27/09/2017
23.33
 900 23.39 23.39 22.62 0 0 0
26/09/2017
23.39
 9,200 23.45 24.29 22.55 0 300 -0.0
25/09/2017
23.45
 2,700 23.78 23.78 23.20 0 200 -0.0
22/09/2017
23.78
 7,500 23.45 24.42 23.20 0 700 -0.0
21/09/2017
23.45
 11,400 23.39 25.00 23.39 500 500 0.0
20/09/2017
23.39
 9,400 21.91 23.39 21.91 100 1,700 -0.1
19/09/2017
21.91
 2,300 22.94 22.94 21.91 0 0 0
18/09/2017
22.94
 3,600 23.07 23.45 22.17 0 200 -0.0
15/09/2017
23.07
 5,700 23.39 23.39 22.17 100 1,500 -0.0
14/09/2017
23.39
 10,500 24.42 24.42 22.81 2,200 1,000 0.0
13/09/2017
24.42
 48,310 23.00 24.93 22.94 400 2,200 -0.1
12/09/2017
23.00
 26,200 21.46 23.00 21.59 0 1,100 -0.0
11/09/2017
21.46
 2,800 21.59 21.59 21.21 0 200 -0.0
08/09/2017
21.59
 900 21.46 21.59 20.82 300 300 0
07/09/2017
21.46
 2,500 21.27 21.53 21.21 100 200 -0.0
06/09/2017
21.27
 3,500 21.33 21.66 21.27 0 0 0
05/09/2017
21.33
 1,100 21.46 21.78 21.33 700 500 0.0
01/09/2017
21.46
 500 21.46 21.85 21.40 300 0 0.0
31/08/2017
21.46
 2,600 21.21 21.46 19.41 200 500 -0.0
30/08/2017
21.21
 3,700 21.21 21.21 20.05 2,400 500 0.1
29/08/2017
21.21
 3,750 21.53 21.53 20.63 0 1,000 -0.0
28/08/2017
21.53
 920 21.85 22.49 21.53 0 800 -0.0
25/08/2017
21.85
 0 21.85 21.85 21.85 0 0 0
24/08/2017
21.85
 550 21.85 21.85 20.69 100 300 -0.0
23/08/2017
21.85
 1,400 22.17 22.17 20.56 0 1,100 -0.0
22/08/2017
22.17
 0 22.17 22.17 22.17 0 0 0
21/08/2017
22.17
 0 22.17 22.17 22.17 0 0 0
18/08/2017
22.17
 3,400 21.85 22.49 22.04 3,400 200 0.1
17/08/2017
21.85
 1,220 22.10 22.10 21.21 400 700 -0.0
16/08/2017
22.10
 2,320 22.49 23.07 21.59 1,100 0 0.0
15/08/2017
22.49
 2,820 22.88 23.58 21.53 500 200 0.0
14/08/2017
22.88
 500 23.20 23.20 21.66 100 0 0.0
11/08/2017
23.20
 800 22.49 24.35 22.49 300 500 -0.0
10/08/2017
22.49
 100 22.17 22.49 22.49 100 100 0
09/08/2017
22.17
 600 23.39 23.39 22.17 100 0 0.0
08/08/2017
23.39
 1,410 23.78 23.78 22.17 200 0 0.0
07/08/2017
23.78
 300 23.78 24.68 23.78 300 0 0.0
04/08/2017
23.78
 700 23.90 24.42 21.78 400 200 0.0
03/08/2017
23.90
 0 23.90 23.90 23.90 0 0 0
02/08/2017
23.90
 100 23.71 23.90 23.90 0 0 0
01/08/2017
23.71
 2,008 24.10 24.80 23.13 1,300 0 0.0
31/07/2017
24.10
 5,020 24.35 25.70 23.78 700 0 0.0
28/07/2017
24.35
 5,100 23.78 26.15 22.49 1,400 0 0.1
27/07/2017
23.78
 1,300 23.78 24.03 23.39 200 0 0.0
26/07/2017
23.78
 2,400 22.49 24.29 21.59 0 0 0
25/07/2017
22.49
 2,100 22.49 23.00 21.59 0 0 0
24/07/2017
22.49
 600 23.97 23.97 21.91 0 0 0
21/07/2017
23.97
 30 23.97 23.97 23.97 0 0 0
20/07/2017
23.97
 1,700 23.97 25.38 23.97 100 0 0.0
19/07/2017
23.97
 7,000 25.25 25.64 22.81 100 0 0.0
18/07/2017
25.25
 21,620 24.23 26.47 24.23 10,300 400 0.4
17/07/2017
24.23
 5,860 23.00 24.80 23.45 0 100 -0.0
14/07/2017
23.00
 1,667 23.26 23.26 21.53 0 0 0
13/07/2017
23.26
 0 23.26 23.26 23.26 0 0 0
12/07/2017
23.26
 9,700 21.21 23.26 21.21 6,600 3,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |