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)
16/02/2017
28.85
 4,600 28.47 28.92 28.59 4,500 0 0.2
15/02/2017
28.47
 17,570 28.08 28.59 28.15 14,700 0 0.6
14/02/2017
28.08
 11,700 27.57 28.15 27.76 11,000 0 0.5
13/02/2017
27.57
 9,200 27.95 27.95 27.57 1,100 0 0.0
10/02/2017
27.95
 910 28.15 28.15 27.37 400 0 0.0
09/02/2017
28.15
 15,934 27.82 28.15 27.31 12,800 0 0.6
08/02/2017
27.82
 14,860 27.05 27.82 26.99 5,000 0 0.2
07/02/2017
27.05
 17,810 29.24 29.24 26.99 0 0 0
06/02/2017
29.24
 19,250 30.14 30.14 29.24 2,400 0 0.1
03/02/2017
30.14
 25,209 29.75 30.52 29.56 600 8,000 -0.3
02/02/2017
29.75
 22,600 30.59 30.65 29.62 100 200 -0.0
25/01/2017
30.59
 5,300 31.23 31.23 30.20 0 0 0
24/01/2017
31.23
 3,200 31.23 31.23 29.88 0 0 0
23/01/2017
31.23
 81,100 34.70 34.70 31.23 0 0 0
20/01/2017
34.70
 31,820 34.31 35.66 34.31 25,800 0 1.4
19/01/2017
34.31
 6,300 34.57 37.98 34.25 0 0 0
18/01/2017
34.57
 4,205 35.21 35.21 34.57 900 0 0.0
17/01/2017
35.21
 5,200 34.57 35.21 34.57 3,000 0 0.2
16/01/2017
34.57
 1,900 34.70 35.34 34.38 0 0 0
13/01/2017
34.70
 6,030 34.70 34.70 34.06 2,000 0 0.1
12/01/2017
34.70
 7,400 34.76 35.02 34.44 0 0 0
11/01/2017
34.76
 2,700 34.70 34.76 34.38 0 0 0
10/01/2017
34.70
 5,800 35.34 36.31 34.70 200 0 0.0
09/01/2017
35.34
 13,100 34.51 35.92 34.70 9,900 0 0.5
06/01/2017
34.51
 11,935 34.96 35.02 33.74 0 0 0
05/01/2017
34.96
 24,297 32.32 34.96 32.32 5,300 0 0.3
04/01/2017
32.32
 5,167 31.49 32.77 31.29 200 0 0.0
03/01/2017
31.49
 16,200 31.55 32.00 31.17 8,000 0 0.4
30/12/2016
31.55
 8,899 32.26 32.32 31.49 0 0 0
29/12/2016
32.26
 7,335 32.51 32.71 32.13 0 0 0
28/12/2016
32.51
 2,182 32.51 33.54 32.51 0 0 0
27/12/2016
32.51
 17,367 33.09 33.09 32.13 0 0 0
26/12/2016
33.09
 8,730 33.54 33.67 32.13 0 0 0
23/12/2016
33.54
 18,730 32.77 34.06 32.13 0 0 0
22/12/2016
32.77
 6,240 33.09 33.35 32.13 0 0 0
21/12/2016
33.09
 16,680 33.03 33.35 32.26 400 0 0.0
20/12/2016
33.03
 15,433 32.64 33.16 31.87 2,000 0 0.1
19/12/2016
32.64
 25,548 33.99 33.99 32.51 200 0 0.0
16/12/2016
33.99
 25,090 34.38 35.28 33.09 0 0 0
15/12/2016
34.38
 17,978 35.60 35.98 34.38 300 0 0.0
14/12/2016
35.60
 21,300 34.70 36.88 34.70 0 0 0
13/12/2016
34.70
 20,370 33.54 35.15 33.99 100 0 0.0
12/12/2016
33.54
 45,409 37.27 37.27 33.54 0 0 0
09/12/2016
37.27
 30,590 37.27 38.49 35.79 0 0 0
08/12/2016
37.27
 10,000 39.20 39.20 36.95 0 0 0
07/12/2016
39.20
 48,360 39.20 40.48 36.69 23,100 2,200 1.2
06/12/2016
39.20
 35,352 42.41 45.62 38.23 400 2,200 -0.1
05/12/2016
42.41
 60,980 38.55 42.41 38.55 0 0 0
02/12/2016
38.55
 22,538 37.66 38.81 37.91 1,300 1,200 0.0
01/12/2016
37.66
 13,378 38.62 38.62 37.66 0 1,800 -0.1
30/11/2016
38.62
 19,642 39.84 39.84 38.23 0 0 0
29/11/2016
39.84
 13,020 39.84 39.84 38.55 0 0 0
28/11/2016
39.84
 26,815 39.52 41.45 39.52 0 40 -0.0
25/11/2016
39.52
 32,150 42.41 42.41 39.33 1,200 0 0.1
24/11/2016
42.41
 14,935 43.70 43.70 41.77 1,800 5 0.1
23/11/2016
43.70
 26,650 44.34 44.34 43.05 300 0 0.0
22/11/2016
44.34
 45,461 43.18 44.92 42.92 1,000 0 0.1
21/11/2016
43.18
 40,519 44.72 44.72 43.05 2,769 0 0.2
18/11/2016
44.72
 14,830 45.30 45.62 44.34 0 0 0
17/11/2016
45.30
 38,950 45.43 45.49 44.66 0 0 0
16/11/2016
45.43
 51,278 45.05 46.27 45.17 0 0 0
15/11/2016
45.05
 26,230 44.98 47.87 44.98 0 0 0
14/11/2016
44.98
 34,550 44.34 47.55 41.77 40 0 0.0
11/11/2016
44.34
 85,210 48.19 50.70 43.70 100 8,200 -0.6
10/11/2016
48.19
 73,850 51.73 52.69 47.55 300 0 0.0
09/11/2016
51.73
 38,100 53.98 54.62 48.64 400 200 0.0
08/11/2016
53.98
 85,180 50.76 55.84 50.76 0 0 0
07/11/2016
50.76
 57,600 56.10 56.10 50.51 5,100 0 0.4
04/11/2016
56.10
 31,450 62.33 62.33 56.10 100 50 0.0
03/11/2016
62.33
 76,450 56.87 62.52 56.87 1,500 50 0.1
02/11/2016
56.87
 93,250 51.73 56.87 56.80 2,600 13,050 -0.9
01/11/2016
51.73
 7,800 47.04 51.73 51.73 0 0 0
31/10/2016
47.04
 13,300 42.80 47.04 46.84 0 4,700 -0.3
28/10/2016
42.80
 103,800 38.94 42.80 42.73 0 90,500 -6.0
27/10/2016
38.94
 62,400 35.41 38.94 38.88 200 45,000 -2.7
26/10/2016
35.41
 5,200 32.19 35.41 35.41 0 0 0
25/10/2016
32.19
 5,800 29.30 32.19 32.19 0 100 -0.0
24/10/2016
29.30
 2,800 26.67 29.30 29.30 0 0 0
21/10/2016
26.67
 0 26.67 26.67 26.67 0 0 0
20/10/2016
26.67
 500 26.35 26.67 26.35 200 0 0.0
19/10/2016
26.35
 700 26.67 26.67 25.70 100 0 0.0
18/10/2016
26.67
 300 26.35 26.67 26.15 200 0 0.0
17/10/2016
26.35
 600 27.25 27.63 26.02 200 0 0.0
14/10/2016
27.25
 0 27.25 27.25 27.25 0 0 0
13/10/2016
27.25
 1,400 27.76 27.76 25.70 200 800 -0.0
12/10/2016
27.76
 300 27.57 27.76 26.99 100 0 0.0
11/10/2016
27.57
 2,600 26.99 27.57 26.35 300 0 0.0
10/10/2016
26.99
 900 29.17 29.17 26.35 100 0 0.0
07/10/2016
29.17
 0 29.17 29.17 29.17 0 0 0
06/10/2016
29.17
 0 29.17 29.17 29.17 0 0 0
05/10/2016
29.17
 0 29.17 29.17 29.17 0 0 0
04/10/2016
29.17
 1,400 29.49 29.49 27.05 200 0 0.0
03/10/2016
29.49
 1,000 30.07 30.07 27.18 200 0 0.0
30/09/2016
30.07
 3,100 31.49 31.49 28.72 3,000 0 0.1
29/09/2016
31.49
 800 31.81 31.81 29.56 100 0 0.0
28/09/2016
31.81
 100 30.20 31.81 31.81 100 0 0.0
27/09/2016
30.20
 100 32.77 32.77 30.20 0 0 0
26/09/2016
32.77
 200 30.07 32.77 31.49 200 0 0.0
23/09/2016
30.07
 0 30.07 30.07 30.07 0 0 0
22/09/2016
30.07
 200 31.68 31.68 30.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |