Công ty Cổ phần Thương mại Bia Hà Nội (hat)

42
0.20
(0.48%)
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)
02/02/2018
24.10
 700 24.16 24.16 23.20 200 400 -0.0
01/02/2018
24.16
 1,300 24.70 24.70 22.90 0 0 0
31/01/2018
24.70
 1,700 25.61 25.61 23.92 100 0 0.0
30/01/2018
25.61
 100 24.64 25.61 25.61 0 0 0
29/01/2018
24.64
 3,400 24.10 26.51 24.10 0 0 0
26/01/2018
24.10
 4,700 25.61 25.61 24.10 200 0 0.0
25/01/2018
25.61
 600 25.55 26.21 25.55 100 0 0.0
24/01/2018
25.55
 10,900 25.31 27.84 24.40 0 0 0
23/01/2018
25.31
 4,708 24.52 25.91 24.52 0 0 0
22/01/2018
24.52
 10,010 22.90 25.18 22.90 400 0 0.0
19/01/2018
22.90
 7,600 22.90 22.90 21.99 0 0 0
18/01/2018
22.90
 6 22.90 22.90 22.90 0 0 0
17/01/2018
22.90
 1,200 22.90 23.50 22.29 100 0 0.0
16/01/2018
22.90
 4,020 22.29 22.90 21.69 0 0 0
15/01/2018
22.29
 806 22.84 22.84 22.29 600 400 0.0
12/01/2018
22.84
 1,600 22.71 22.84 22.59 0 0 0
11/01/2018
22.71
 900 22.90 22.90 22.71 400 0 0.0
10/01/2018
22.90
 0 22.90 22.90 22.90 0 0 0
09/01/2018
22.90
 5,100 21.63 22.90 21.63 0 0 0
08/01/2018
21.63
 2,000 22.05 22.05 21.63 0 100 -0.0
05/01/2018
22.05
 2,600 22.11 22.11 21.69 100 0 0.0
04/01/2018
22.11
 3,620 22.11 22.23 21.57 0 0 0
03/01/2018
22.11
 1,000 22.11 22.11 22.05 0 0 0
02/01/2018
22.11
 1,800 22.23 22.23 21.15 0 0 0
29/12/2017
22.23
 2,300 22.17 22.77 22.23 500 0 0.0
28/12/2017
22.17
 7,000 22.29 22.29 21.51 0 0 0
27/12/2017
22.29
 1,600 22.29 22.29 21.99 0 0 0
26/12/2017
22.29
 6,900 23.08 23.08 21.99 0 0 0
25/12/2017
23.08
 5,100 22.29 23.08 21.99 0 0 0
22/12/2017
22.29
 15,100 23.32 23.32 22.05 0 0 0
21/12/2017
23.32
 1,400 23.32 23.50 23.32 1,000 0 0.0
20/12/2017
23.32
 1,300 23.50 23.50 22.35 0 0 0
19/12/2017
23.50
 3,600 24.04 24.04 22.65 0 0 0
18/12/2017
24.04
 1,100 24.34 24.34 23.50 1,000 0 0.0
15/12/2017
24.34
 0 24.34 24.34 24.34 0 0 0
14/12/2017
24.34
 800 23.68 24.34 22.90 100 0 0.0
13/12/2017
23.68
 1,700 23.26 23.98 22.90 0 0 0
12/12/2017
23.26
 9,100 24.70 24.82 23.26 100 0 0.0
11/12/2017
24.70
 1,200 24.70 24.70 23.38 0 0 0
08/12/2017
24.70
 800 25.00 25.00 23.50 0 0 0
07/12/2017
25.00
 200 24.10 25.00 25.00 0 0 0
06/12/2017
24.10
 1,800 24.64 24.64 24.10 0 0 0
05/12/2017
24.64
 3,700 24.22 24.88 24.22 0 0 0
04/12/2017
24.22
 12,500 25.00 25.25 24.22 0 0 0
01/12/2017
25.00
 4,300 24.82 25.79 24.70 200 0 0.0
30/11/2017
24.82
 14,559 24.52 26.51 24.82 0 100 -0.0
29/11/2017
24.52
 21,500 22.29 24.52 22.35 0 0 0
28/11/2017
22.29
 4,800 24.04 24.34 22.29 100 0 0.0
27/11/2017
24.04
 420 23.44 24.58 23.44 0 0 0
24/11/2017
23.44
 11,700 21.75 23.44 21.87 0 2,000 -0.1
23/11/2017
21.75
 18,500 23.20 24.88 21.75 100 0 0.0
22/11/2017
23.20
 20,100 25.18 25.18 23.20 700 0 0.0
21/11/2017
25.18
 3,400 25.31 25.73 25.06 2,400 0 0.1
20/11/2017
25.31
 1,200 25.18 25.55 25.18 1,100 0 0.0
17/11/2017
25.18
 4,300 24.70 25.79 24.10 200 0 0.0
16/11/2017
24.70
 7,350 25.91 25.91 24.70 0 0 0
15/11/2017
25.91
 3,420 26.21 26.21 25.31 0 0 0
14/11/2017
26.21
 14,310 26.15 26.45 24.16 700 0 0.0
13/11/2017
26.15
 9,000 26.21 26.21 25.18 0 0 0
10/11/2017
26.21
 1,600 25.37 26.21 25.37 0 0 0
09/11/2017
25.37
 13,300 26.09 28.32 23.62 100 100 0.0
08/11/2017
26.09
 27,649 26.39 27.05 25.91 0 0 0
07/11/2017
26.39
 9,200 27.11 27.11 25.06 1,400 0 0.1
06/11/2017
27.11
 10,250 27.11 27.72 25.91 0 2,500 -0.1
03/11/2017
27.11
 2,310 26.81 28.02 25.61 0 0 0
02/11/2017
26.81
 6,640 28.62 28.62 26.57 0 0 0
01/11/2017
28.62
 7,180 28.62 29.34 27.72 0 0 0
31/10/2017
28.62
 22,500 28.32 29.28 28.14 0 100 -0.0
30/10/2017
28.32
 21,310 28.26 30.67 27.72 1,400 0 0.1
27/10/2017
28.26
 13,080 28.26 30.13 27.11 1,400 0 0.1
26/10/2017
28.26
 19,140 28.20 30.91 28.26 2,100 300 0.1
25/10/2017
28.20
 113,500 25.67 28.20 25.73 0 300 -0.0
24/10/2017
25.67
 21,022 24.10 26.51 24.10 100 4,400 -0.2
23/10/2017
24.10
 0 24.10 24.10 24.10 0 0 0
20/10/2017
24.10
 7,500 24.70 25.00 23.20 0 0 0
19/10/2017
24.70
 2,100 25.00 25.31 23.80 0 0 0
18/10/2017
25.00
 6,100 25.00 25.85 23.98 100 0 0.0
17/10/2017
25.00
 700 25.18 25.18 23.86 0 0 0
16/10/2017
25.18
 3,400 25.85 25.85 23.86 0 200 -0.0
13/10/2017
25.85
 100 25.67 25.85 25.85 0 0 0
12/10/2017
25.67
 800 25.55 25.67 25.67 0 0 0
11/10/2017
25.55
 13,030 24.64 26.51 24.64 0 0 0
10/10/2017
24.64
 3,900 25.55 25.55 23.26 900 0 0.0
09/10/2017
25.55
 3,330 25.61 25.85 25.18 700 0 0.0
06/10/2017
25.61
 12,010 24.64 25.61 22.96 0 0 0
05/10/2017
24.64
 7,150 25.31 25.31 23.20 600 100 0.0
04/10/2017
25.31
 33,050 24.88 26.21 22.59 0 0 0
03/10/2017
24.88
 7,710 27.11 28.92 24.70 0 0 0
02/10/2017
27.11
 25,890 25.67 28.20 25.67 300 400 -0.0
29/09/2017
25.67
 78,130 23.38 25.67 23.38 0 1,800 -0.1
28/09/2017
23.38
 25,400 21.87 23.80 21.69 0 1,400 -0.1
27/09/2017
21.87
 900 21.93 21.93 21.21 0 0 0
26/09/2017
21.93
 9,200 21.99 22.77 21.15 0 300 -0.0
25/09/2017
21.99
 2,700 22.29 22.29 21.75 0 200 -0.0
22/09/2017
22.29
 7,500 21.99 22.90 21.75 0 700 -0.0
21/09/2017
21.99
 11,400 21.93 23.44 21.93 500 500 0.0
20/09/2017
21.93
 9,400 20.55 21.93 20.55 100 1,700 -0.1
19/09/2017
20.55
 2,300 21.51 21.51 20.55 0 0 0
18/09/2017
21.51
 3,600 21.63 21.99 20.79 0 200 -0.0
15/09/2017
21.63
 5,700 21.93 21.93 20.79 100 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |