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)
29/04/2016
26.23
 800 26.35 26.35 24.21 400 0 0.0
28/04/2016
26.35
 600 27.55 27.55 24.84 100 0 0.0
27/04/2016
27.55
 7,000 25.97 27.55 25.91 600 6,200 -0.2
26/04/2016
25.97
 6,200 26.04 27.04 25.97 1,100 2,000 -0.0
25/04/2016
26.04
 3,400 28.93 28.93 26.04 0 1,700 -0.1
22/04/2016
28.93
 3,300 32.14 32.14 28.93 0 200 -0.0
21/04/2016
32.14
 1,600 35.66 35.66 32.14 0 0 0
20/04/2016
35.66
 4,300 37.04 37.04 33.40 1,500 0 0.1
19/04/2016
37.04
 4,800 34.46 37.04 31.07 1,000 0 0.1
15/04/2016
34.46
 5,200 38.24 38.24 34.46 200 3,000 -0.2
14/04/2016
38.24
 10,300 38.30 38.30 34.59 4,600 5,400 -0.0
13/04/2016
38.30
 5,100 39.94 39.94 36.10 500 2,000 -0.1
12/04/2016
39.94
 800 38.36 39.94 37.11 700 0 0.0
11/04/2016
38.36
 0 38.36 38.36 38.36 0 0 0
08/04/2016
38.36
 0 38.36 38.36 38.36 0 0 0
07/04/2016
38.36
 2,200 38.36 38.36 37.73 2,000 0 0.1
06/04/2016
38.36
 200 38.99 38.99 37.11 100 0 0.0
05/04/2016
38.99
 0 38.99 38.99 38.99 0 0 0
04/04/2016
38.99
 100 38.99 38.99 38.99 0 0 0
01/04/2016
38.99
 600 40.12 40.12 36.23 400 100 0.0
31/03/2016
40.12
 1,000 40.19 40.75 38.36 1,000 100 0.1
30/03/2016
40.19
 0 40.19 40.19 40.19 0 0 0
29/03/2016
40.19
 100 37.11 40.19 40.19 100 0 0.0
28/03/2016
37.11
 4,000 37.42 37.42 37.11 1,000 3,800 -0.2
25/03/2016
37.42
 0 37.42 37.42 37.42 0 0 0
24/03/2016
37.42
 300 37.73 37.73 34.09 100 200 -0.0
23/03/2016
37.73
 200 38.30 38.30 37.73 0 0 0
22/03/2016
38.30
 0 38.30 38.30 38.30 0 0 0
21/03/2016
38.30
 0 38.30 38.30 38.30 0 0 0
18/03/2016
38.30
 100 37.73 38.30 38.30 100 0 0.0
17/03/2016
37.73
 1,000 37.73 37.73 37.73 1,000 0 0.1
16/03/2016
37.73
 1,700 37.67 37.73 37.11 1,700 0 0.1
15/03/2016
37.67
 0 37.67 37.67 37.67 0 0 0
14/03/2016
37.67
 100 39.24 39.24 37.67 100 0 0.0
11/03/2016
39.24
 0 39.24 39.24 39.24 0 0 0
10/03/2016
39.24
 1,000 39.62 39.62 37.73 800 300 0.0
09/03/2016
39.62
 2,200 40.69 40.69 36.67 2,200 100 0.1
08/03/2016
40.69
 0 40.69 40.69 40.69 0 0 0
07/03/2016
40.69
 200 42.14 42.14 37.92 100 100 0.0
04/03/2016
42.14
 0 42.14 42.14 42.14 0 0 0
03/03/2016
42.14
 0 42.14 42.14 42.14 0 0 0
02/03/2016
42.14
 200 40.38 42.14 40.38 200 100 0.0
01/03/2016
40.38
 800 39.62 40.38 35.85 200 400 -0.0
29/02/2016
39.62
 500 39.62 39.62 39.62 500 0 0.0
26/02/2016
39.62
 3,900 36.29 39.62 35.53 3,900 0 0.2
25/02/2016
36.29
 0 36.29 36.29 36.29 0 0 0
24/02/2016
36.29
 400 35.85 36.29 33.65 300 0 0.0
23/02/2016
35.85
 0 35.85 35.85 35.85 0 0 0
22/02/2016
35.85
 100 33.77 35.85 35.85 100 0 0.0
19/02/2016
33.77
 100 30.82 33.77 33.77 100 0 0.0
18/02/2016
30.82
 4,500 33.90 35.79 30.82 3,500 3,800 -0.0
17/02/2016
33.90
 200 35.16 35.16 33.33 100 0 0.0
16/02/2016
35.16
 0 35.16 35.16 35.16 0 0 0
15/02/2016
35.16
 0 35.16 35.16 35.16 0 0 0
05/02/2016
35.16
 1,200 33.52 35.16 33.40 1,200 1,000 0.0
04/02/2016
33.52
 0 33.52 33.52 33.52 0 0 0
03/02/2016
33.52
 300 32.14 33.58 33.52 300 0 0.0
02/02/2016
32.14
 1,100 33.84 33.84 32.14 0 0 0
01/02/2016
33.84
 0 33.84 33.84 33.84 0 0 0
29/01/2016
33.84
 0 33.84 33.84 33.84 0 0 0
28/01/2016
33.84
 0 33.84 33.84 33.84 0 0 0
27/01/2016
33.84
 0 33.84 33.84 33.84 0 0 0
26/01/2016
33.84
 200 32.70 33.84 33.84 200 0 0.0
25/01/2016
32.70
 1,100 34.15 34.15 31.45 100 0 0.0
22/01/2016
34.15
 700 34.28 34.28 31.45 300 0 0.0
21/01/2016
34.28
 200 34.40 34.40 34.28 200 0 0.0
20/01/2016
34.40
 0 34.40 34.40 34.40 0 0 0
19/01/2016
34.40
 1,100 31.63 34.40 32.07 300 0 0.0
18/01/2016
31.63
 1,200 33.58 33.58 31.63 1,100 0 0.1
15/01/2016
33.58
 200 33.21 33.58 33.58 200 0 0.0
14/01/2016
33.21
 100 30.94 33.21 33.21 100 0 0.0
13/01/2016
30.94
 100 33.14 33.14 30.94 0 0 0
12/01/2016
33.14
 400 32.39 33.14 32.39 300 0 0.0
11/01/2016
32.39
 300 33.90 33.90 32.39 0 0 0
08/01/2016
33.90
 0 33.90 33.90 33.90 0 0 0
07/01/2016
33.90
 0 33.90 33.90 33.90 0 0 0
06/01/2016
33.90
 2,800 35.85 35.85 32.26 400 400 0.0
05/01/2016
35.85
 0 35.85 35.85 35.85 0 0 0
04/01/2016
35.85
 0 35.85 35.85 35.85 0 0 0
31/12/2015
35.85
 100 34.34 35.85 35.85 100 0 0.0
30/12/2015
34.34
 800 35.16 35.16 32.70 200 100 0.0
29/12/2015
35.16
 200 34.09 35.16 35.16 200 0 0.0
28/12/2015
34.09
 0 34.09 34.09 34.09 0 0 0
25/12/2015
34.09
 0 34.09 34.09 34.09 0 0 0
24/12/2015
34.09
 600 34.15 34.15 31.45 100 0 0.0
23/12/2015
34.15
 0 34.15 34.15 34.15 0 0 0
22/12/2015
34.15
 0 34.15 34.15 34.15 0 0 0
21/12/2015
34.15
 900 36.92 36.92 33.33 600 100 0.0
18/12/2015
36.92
 500 33.90 36.92 36.92 500 0 0.0
17/12/2015
33.90
 100 33.90 33.90 33.90 0 0 0
16/12/2015
33.90
 600 33.71 33.90 33.84 400 0 0.0
15/12/2015
33.71
 200 32.26 33.71 33.71 200 0 0.0
14/12/2015
32.26
 300 34.09 34.09 32.26 0 0 0
11/12/2015
34.09
 500 33.77 34.09 34.09 500 0 0.0
10/12/2015
33.77
 0 33.77 33.77 33.77 0 0 0
09/12/2015
33.77
 500 34.97 34.97 33.33 500 0 0.0
08/12/2015
34.97
 10 34.97 34.97 34.97 0 0 0
07/12/2015
34.97
 1,100 34.84 34.97 32.07 100 1,000 -0.0
04/12/2015
34.84
 400 33.84 34.84 34.84 400 0 0.0
03/12/2015
33.84
 400 34.84 34.84 33.71 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |