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)
24/04/2017
21.33
 1,220 20.73 21.33 20.73 0 0 0
21/04/2017
20.73
 5,000 21.51 21.51 20.67 200 0 0.0
20/04/2017
21.51
 840 21.63 21.63 20.49 0 0 0
19/04/2017
21.63
 0 21.63 21.63 21.63 0 0 0
18/04/2017
21.63
 4,700 20.79 21.63 20.79 600 0 0.0
17/04/2017
20.79
 19,750 20.91 20.91 20.49 1,400 0 0.0
14/04/2017
20.91
 1,510 21.03 21.03 20.79 0 0 0
13/04/2017
21.03
 6,960 21.09 21.33 21.03 0 700 -0.0
12/04/2017
21.09
 4,700 21.21 21.21 20.55 0 0 0
11/04/2017
21.21
 650 21.45 21.45 21.21 0 200 -0.0
10/04/2017
21.45
 800 22.17 22.17 21.45 0 0 0
07/04/2017
22.17
 35,500 21.33 22.29 19.94 0 33,900 -1.2
05/04/2017
21.33
 5,800 21.39 21.39 21.27 0 4,800 -0.2
04/04/2017
21.39
 1,500 21.21 21.81 20.61 0 0 0
03/04/2017
21.21
 4,600 20.97 21.21 20.79 0 0 0
31/03/2017
20.97
 2,800 21.27 21.27 20.79 100 600 -0.0
30/03/2017
21.27
 3,900 21.27 21.39 21.09 0 0 0
29/03/2017
21.27
 2,300 21.15 21.69 21.21 0 0 0
28/03/2017
21.15
 2,500 21.87 21.87 21.15 100 0 0.0
27/03/2017
21.87
 7,900 21.99 21.99 21.39 0 0 0
24/03/2017
21.99
 3,100 21.81 21.99 21.51 0 0 0
23/03/2017
21.81
 2,000 21.81 21.99 21.81 0 0 0
22/03/2017
21.81
 6,000 22.41 22.41 21.75 0 1,400 -0.1
21/03/2017
22.41
 26,800 21.45 23.38 21.69 0 18,000 -0.7
20/03/2017
21.45
 3,800 22.29 22.29 21.09 200 300 -0.0
17/03/2017
22.29
 7,400 22.59 22.59 22.29 300 3,500 -0.1
16/03/2017
22.59
 9,100 23.08 23.08 22.29 0 6,200 -0.2
15/03/2017
23.08
 11,770 21.39 23.20 21.99 100 0 0.0
14/03/2017
21.39
 14,050 20.06 21.69 20.49 0 0 0
13/03/2017
20.06
 3,370 20.49 20.49 19.64 0 2,000 -0.1
10/03/2017
20.49
 14,420 21.09 21.09 19.70 0 0 0
09/03/2017
21.09
 8,510 21.63 21.63 20.91 500 0 0.0
08/03/2017
21.63
 7,200 21.69 21.87 21.27 0 800 -0.0
07/03/2017
21.69
 11,710 22.53 22.53 21.69 0 2,600 -0.1
06/03/2017
22.53
 7,850 23.20 23.20 21.99 500 400 0.0
03/03/2017
23.20
 7,030 23.20 23.80 22.96 600 0 0.0
02/03/2017
23.20
 7,090 23.80 23.80 22.29 0 0 0
01/03/2017
23.80
 4,000 25.06 25.06 23.26 100 0 0.0
28/02/2017
25.06
 2,700 23.50 25.12 23.80 1,000 0 0.0
27/02/2017
23.50
 16,909 24.16 24.16 23.50 2,300 0 0.1
24/02/2017
24.16
 18,300 25.31 25.31 24.10 0 0 0
23/02/2017
25.31
 4,100 25.55 25.55 24.70 1,200 0 0.1
22/02/2017
25.55
 10,900 25.67 25.67 25.00 3,000 800 0.1
21/02/2017
25.67
 13,270 25.91 25.91 25.25 1,500 5,900 -0.2
20/02/2017
25.91
 15,200 26.51 26.51 25.67 1,800 8,200 -0.3
17/02/2017
26.51
 12,200 27.05 27.66 26.27 6,500 0 0.3
16/02/2017
27.05
 4,600 26.69 27.11 26.81 4,500 0 0.2
15/02/2017
26.69
 17,570 26.33 26.81 26.39 14,700 0 0.6
14/02/2017
26.33
 11,700 25.85 26.39 26.03 11,000 0 0.5
13/02/2017
25.85
 9,200 26.21 26.21 25.85 1,100 0 0.0
10/02/2017
26.21
 910 26.39 26.39 25.67 400 0 0.0
09/02/2017
26.39
 15,934 26.09 26.39 25.61 12,800 0 0.6
08/02/2017
26.09
 14,860 25.37 26.09 25.31 5,000 0 0.2
07/02/2017
25.37
 17,810 27.41 27.41 25.31 0 0 0
06/02/2017
27.41
 19,250 28.26 28.26 27.41 2,400 0 0.1
03/02/2017
28.26
 25,209 27.90 28.62 27.72 600 8,000 -0.3
02/02/2017
27.90
 22,600 28.68 28.74 27.78 100 200 -0.0
25/01/2017
28.68
 5,300 29.28 29.28 28.32 0 0 0
24/01/2017
29.28
 3,200 29.28 29.28 28.02 0 0 0
23/01/2017
29.28
 81,100 32.54 32.54 29.28 0 0 0
20/01/2017
32.54
 31,820 32.17 33.44 32.17 25,800 0 1.4
19/01/2017
32.17
 6,300 32.41 35.61 32.11 0 0 0
18/01/2017
32.41
 4,205 33.02 33.02 32.41 900 0 0.0
17/01/2017
33.02
 5,200 32.41 33.02 32.41 3,000 0 0.2
16/01/2017
32.41
 1,900 32.54 33.14 32.23 0 0 0
13/01/2017
32.54
 6,030 32.54 32.54 31.93 2,000 0 0.1
12/01/2017
32.54
 7,400 32.60 32.84 32.29 0 0 0
11/01/2017
32.60
 2,700 32.54 32.60 32.23 0 0 0
10/01/2017
32.54
 5,800 33.14 34.04 32.54 200 0 0.0
09/01/2017
33.14
 13,100 32.35 33.68 32.54 9,900 0 0.5
06/01/2017
32.35
 11,935 32.78 32.84 31.63 0 0 0
05/01/2017
32.78
 24,297 30.31 32.78 30.31 5,300 0 0.3
04/01/2017
30.31
 5,167 29.52 30.73 29.34 200 0 0.0
03/01/2017
29.52
 16,200 29.58 30.00 29.22 8,000 0 0.4
30/12/2016
29.58
 8,899 30.25 30.31 29.52 0 0 0
29/12/2016
30.25
 7,335 30.49 30.67 30.13 0 0 0
28/12/2016
30.49
 2,182 30.49 31.45 30.49 0 0 0
27/12/2016
30.49
 17,367 31.03 31.03 30.13 0 0 0
26/12/2016
31.03
 8,730 31.45 31.57 30.13 0 0 0
23/12/2016
31.45
 18,730 30.73 31.93 30.13 0 0 0
22/12/2016
30.73
 6,240 31.03 31.27 30.13 0 0 0
21/12/2016
31.03
 16,680 30.97 31.27 30.25 400 0 0.0
20/12/2016
30.97
 15,433 30.61 31.09 29.88 2,000 0 0.1
19/12/2016
30.61
 25,548 31.87 31.87 30.49 200 0 0.0
16/12/2016
31.87
 25,090 32.23 33.08 31.03 0 0 0
15/12/2016
32.23
 17,978 33.38 33.74 32.23 300 0 0.0
14/12/2016
33.38
 21,300 32.54 34.58 32.54 0 0 0
13/12/2016
32.54
 20,370 31.45 32.96 31.87 100 0 0.0
12/12/2016
31.45
 45,409 34.95 34.95 31.45 0 0 0
09/12/2016
34.95
 30,590 34.95 36.09 33.56 0 0 0
08/12/2016
34.95
 10,000 36.75 36.75 34.64 0 0 0
07/12/2016
36.75
 48,360 36.75 37.96 34.40 23,100 2,200 1.2
06/12/2016
36.75
 35,352 39.77 42.78 35.85 400 2,200 -0.1
05/12/2016
39.77
 60,980 36.15 39.77 36.15 0 0 0
02/12/2016
36.15
 22,538 35.31 36.39 35.55 1,300 1,200 0.0
01/12/2016
35.31
 13,378 36.21 36.21 35.31 0 1,800 -0.1
30/11/2016
36.21
 19,642 37.36 37.36 35.85 0 0 0
29/11/2016
37.36
 13,020 37.36 37.36 36.15 0 0 0
28/11/2016
37.36
 26,815 37.05 38.86 37.05 0 40 -0.0
25/11/2016
37.05
 32,150 39.77 39.77 36.87 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |