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)
11/07/2017
21.21
 3,200 21.21 21.46 21.21 200 0 0.0
10/07/2017
21.21
 300 21.85 21.85 20.88 0 0 0
07/07/2017
21.85
 4,350 21.53 21.85 21.53 0 0 0
06/07/2017
21.53
 6,800 21.53 21.53 21.53 0 0 0
05/07/2017
21.53
 2,100 20.88 21.53 21.46 0 0 0
04/07/2017
20.88
 1,500 20.88 20.88 20.88 1,000 0 0.0
03/07/2017
20.88
 6,650 20.88 21.08 20.31 0 5,000 -0.2
30/06/2017
20.88
 900 20.63 20.88 20.69 0 0 0
29/06/2017
20.63
 1,000 20.63 20.63 20.63 0 0 0
28/06/2017
20.63
 1,507 20.88 21.21 20.63 0 0 0
27/06/2017
20.88
 7,610 20.88 21.14 20.63 2,900 1,100 0.1
26/06/2017
20.88
 1,400 21.40 21.40 20.56 0 0 0
23/06/2017
21.40
 400 21.40 21.53 20.88 0 0 0
22/06/2017
21.40
 5,900 21.40 21.72 21.33 0 0 0
21/06/2017
21.40
 3,030 20.95 21.40 20.56 0 0 0
20/06/2017
20.95
 3,400 21.78 21.78 20.88 0 0 0
19/06/2017
21.78
 1,010 21.85 21.85 21.27 0 0 0
16/06/2017
21.85
 49 21.85 21.85 21.85 0 0 0
15/06/2017
21.85
 1,300 20.95 22.43 21.08 0 0 0
14/06/2017
20.95
 4,800 20.69 21.01 20.69 1,000 0 0.0
13/06/2017
20.69
 1,010 20.69 21.01 20.69 100 0 0.0
12/06/2017
20.69
 4,410 21.01 21.01 20.56 0 0 0
09/06/2017
21.01
 1,300 20.82 21.21 20.88 0 0 0
08/06/2017
20.82
 100 20.56 20.82 20.82 0 0 0
07/06/2017
20.56
 3,000 20.56 20.88 20.56 0 0 0
06/06/2017
20.56
 2,200 21.21 21.21 20.56 0 0 0
05/06/2017
21.21
 2,800 20.56 21.53 20.56 0 1,000 -0.0
02/06/2017
20.56
 5,500 20.56 20.56 20.56 0 0 0
01/06/2017
20.56
 1,600 20.63 21.21 20.56 0 0 0
31/05/2017
20.63
 7,900 20.82 20.82 20.56 0 0 0
30/05/2017
20.82
 1,900 20.88 20.88 20.56 200 0 0.0
29/05/2017
20.88
 1,100 21.01 21.01 20.88 0 0 0
26/05/2017
21.01
 200 21.08 21.08 20.56 0 0 0
25/05/2017
21.08
 330 21.14 21.14 20.05 0 0 0
24/05/2017
21.14
 9,612 21.21 21.21 20.24 0 0 0
23/05/2017
21.21
 2,103 21.40 21.40 21.01 0 0 0
22/05/2017
21.40
 6,405 21.53 21.53 20.88 0 0 0
19/05/2017
21.53
 4,212 21.53 21.53 21.08 1,800 0 0.1
18/05/2017
21.53
 11,330 21.53 21.53 21.21 0 0 0
17/05/2017
21.53
 1,400 21.40 21.53 21.21 0 100 -0.0
16/05/2017
21.40
 3,900 21.59 21.59 21.21 0 0 0
15/05/2017
21.59
 1,350 21.78 21.78 21.40 0 0 0
12/05/2017
21.78
 2,520 21.85 21.85 21.33 0 0 0
11/05/2017
21.85
 7,400 21.78 21.85 21.53 0 0 0
10/05/2017
21.78
 130 22.23 22.23 21.78 0 0 0
09/05/2017
22.23
 2,240 22.23 22.23 21.40 0 0 0
08/05/2017
22.23
 4,710 22.23 22.36 22.23 0 0 0
05/05/2017
22.23
 3,300 20.95 22.23 21.21 0 0 0
04/05/2017
20.95
 1,600 21.98 22.17 20.95 0 0 0
03/05/2017
21.98
 1,100 22.88 22.88 21.98 0 0 0
28/04/2017
22.88
 0 22.88 22.88 22.88 0 0 0
27/04/2017
22.88
 0 22.88 22.88 22.88 0 0 0
26/04/2017
22.88
 1,700 22.17 22.88 22.68 0 0 0
25/04/2017
22.17
 240 22.75 22.75 22.17 0 0 0
24/04/2017
22.75
 1,220 22.10 22.75 22.10 0 0 0
21/04/2017
22.10
 5,000 22.94 22.94 22.04 200 0 0.0
20/04/2017
22.94
 840 23.07 23.07 21.85 0 0 0
19/04/2017
23.07
 0 23.07 23.07 23.07 0 0 0
18/04/2017
23.07
 4,700 22.17 23.07 22.17 600 0 0.0
17/04/2017
22.17
 19,750 22.30 22.30 21.85 1,400 0 0.0
14/04/2017
22.30
 1,510 22.43 22.43 22.17 0 0 0
13/04/2017
22.43
 6,960 22.49 22.75 22.43 0 700 -0.0
12/04/2017
22.49
 4,700 22.62 22.62 21.91 0 0 0
11/04/2017
22.62
 650 22.88 22.88 22.62 0 200 -0.0
10/04/2017
22.88
 800 23.65 23.65 22.88 0 0 0
07/04/2017
23.65
 35,500 22.75 23.78 21.27 0 33,900 -1.2
05/04/2017
22.75
 5,800 22.81 22.81 22.68 0 4,800 -0.2
04/04/2017
22.81
 1,500 22.62 23.26 21.98 0 0 0
03/04/2017
22.62
 4,600 22.36 22.62 22.17 0 0 0
31/03/2017
22.36
 2,800 22.68 22.68 22.17 100 600 -0.0
30/03/2017
22.68
 3,900 22.68 22.81 22.49 0 0 0
29/03/2017
22.68
 2,300 22.55 23.13 22.62 0 0 0
28/03/2017
22.55
 2,500 23.33 23.33 22.55 100 0 0.0
27/03/2017
23.33
 7,900 23.45 23.45 22.81 0 0 0
24/03/2017
23.45
 3,100 23.26 23.45 22.94 0 0 0
23/03/2017
23.26
 2,000 23.26 23.45 23.26 0 0 0
22/03/2017
23.26
 6,000 23.90 23.90 23.20 0 1,400 -0.1
21/03/2017
23.90
 26,800 22.88 24.93 23.13 0 18,000 -0.7
20/03/2017
22.88
 3,800 23.78 23.78 22.49 200 300 -0.0
17/03/2017
23.78
 7,400 24.10 24.10 23.78 300 3,500 -0.1
16/03/2017
24.10
 9,100 24.61 24.61 23.78 0 6,200 -0.2
15/03/2017
24.61
 11,770 22.81 24.74 23.45 100 0 0.0
14/03/2017
22.81
 14,050 21.40 23.13 21.85 0 0 0
13/03/2017
21.40
 3,370 21.85 21.85 20.95 0 2,000 -0.1
10/03/2017
21.85
 14,420 22.49 22.49 21.01 0 0 0
09/03/2017
22.49
 8,510 23.07 23.07 22.30 500 0 0.0
08/03/2017
23.07
 7,200 23.13 23.33 22.68 0 800 -0.0
07/03/2017
23.13
 11,710 24.03 24.03 23.13 0 2,600 -0.1
06/03/2017
24.03
 7,850 24.74 24.74 23.45 500 400 0.0
03/03/2017
24.74
 7,030 24.74 25.38 24.48 600 0 0.0
02/03/2017
24.74
 7,090 25.38 25.38 23.78 0 0 0
01/03/2017
25.38
 4,000 26.73 26.73 24.80 100 0 0.0
28/02/2017
26.73
 2,700 25.06 26.80 25.38 1,000 0 0.0
27/02/2017
25.06
 16,909 25.77 25.77 25.06 2,300 0 0.1
24/02/2017
25.77
 18,300 26.99 26.99 25.70 0 0 0
23/02/2017
26.99
 4,100 27.25 27.25 26.35 1,200 0 0.1
22/02/2017
27.25
 10,900 27.37 27.37 26.67 3,000 800 0.1
21/02/2017
27.37
 13,270 27.63 27.63 26.92 1,500 5,900 -0.2
20/02/2017
27.63
 15,200 28.27 28.27 27.37 1,800 8,200 -0.3
17/02/2017
28.27
 12,200 28.85 29.49 28.02 6,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |