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)
15/02/2016
32.96
 0 32.96 32.96 32.96 0 0 0
05/02/2016
32.96
 1,200 31.43 32.96 31.31 1,200 1,000 0.0
04/02/2016
31.43
 0 31.43 31.43 31.43 0 0 0
03/02/2016
31.43
 300 30.13 31.49 31.43 300 0 0.0
02/02/2016
30.13
 1,100 31.73 31.73 30.13 0 0 0
01/02/2016
31.73
 0 31.73 31.73 31.73 0 0 0
29/01/2016
31.73
 0 31.73 31.73 31.73 0 0 0
28/01/2016
31.73
 0 31.73 31.73 31.73 0 0 0
27/01/2016
31.73
 0 31.73 31.73 31.73 0 0 0
26/01/2016
31.73
 200 30.66 31.73 31.73 200 0 0.0
25/01/2016
30.66
 1,100 32.02 32.02 29.48 100 0 0.0
22/01/2016
32.02
 700 32.14 32.14 29.48 300 0 0.0
21/01/2016
32.14
 200 32.26 32.26 32.14 200 0 0.0
20/01/2016
32.26
 0 32.26 32.26 32.26 0 0 0
19/01/2016
32.26
 1,100 29.66 32.26 30.07 300 0 0.0
18/01/2016
29.66
 1,200 31.49 31.49 29.66 1,100 0 0.1
15/01/2016
31.49
 200 31.14 31.49 31.49 200 0 0.0
14/01/2016
31.14
 100 29.01 31.14 31.14 100 0 0.0
13/01/2016
29.01
 100 31.08 31.08 29.01 0 0 0
12/01/2016
31.08
 400 30.37 31.08 30.37 300 0 0.0
11/01/2016
30.37
 300 31.78 31.78 30.37 0 0 0
08/01/2016
31.78
 0 31.78 31.78 31.78 0 0 0
07/01/2016
31.78
 0 31.78 31.78 31.78 0 0 0
06/01/2016
31.78
 2,800 33.61 33.61 30.25 400 400 0.0
05/01/2016
33.61
 0 33.61 33.61 33.61 0 0 0
04/01/2016
33.61
 0 33.61 33.61 33.61 0 0 0
31/12/2015
33.61
 100 32.20 33.61 33.61 100 0 0.0
30/12/2015
32.20
 800 32.96 32.96 30.66 200 100 0.0
29/12/2015
32.96
 200 31.96 32.96 32.96 200 0 0.0
28/12/2015
31.96
 0 31.96 31.96 31.96 0 0 0
25/12/2015
31.96
 0 31.96 31.96 31.96 0 0 0
24/12/2015
31.96
 600 32.02 32.02 29.48 100 0 0.0
23/12/2015
32.02
 0 32.02 32.02 32.02 0 0 0
22/12/2015
32.02
 0 32.02 32.02 32.02 0 0 0
21/12/2015
32.02
 900 34.61 34.61 31.25 600 100 0.0
18/12/2015
34.61
 500 31.78 34.61 34.61 500 0 0.0
17/12/2015
31.78
 100 31.78 31.78 31.78 0 0 0
16/12/2015
31.78
 600 31.61 31.78 31.73 400 0 0.0
15/12/2015
31.61
 200 30.25 31.61 31.61 200 0 0.0
14/12/2015
30.25
 300 31.96 31.96 30.25 0 0 0
11/12/2015
31.96
 500 31.67 31.96 31.96 500 0 0.0
10/12/2015
31.67
 0 31.67 31.67 31.67 0 0 0
09/12/2015
31.67
 500 32.79 32.79 31.25 500 0 0.0
08/12/2015
32.79
 10 32.79 32.79 32.79 0 0 0
07/12/2015
32.79
 1,100 32.67 32.79 30.07 100 1,000 -0.0
04/12/2015
32.67
 400 31.73 32.67 32.67 400 0 0.0
03/12/2015
31.73
 400 32.67 32.67 31.61 0 100 -0.0
02/12/2015
32.67
 310 32.67 32.67 32.67 300 0 0.0
01/12/2015
32.67
 1,930 32.20 35.38 32.67 1,700 0 0.1
30/11/2015
32.20
 2,800 32.31 34.38 30.72 800 800 0.0
27/11/2015
32.31
 1,000 32.37 32.37 29.66 700 0 0.0
26/11/2015
32.37
 0 32.37 32.37 32.37 0 0 0
25/11/2015
32.37
 500 31.25 33.02 32.37 500 0 0.0
24/11/2015
31.25
 3,000 32.37 34.44 30.07 300 1,600 -0.1
23/11/2015
32.37
 400 31.84 32.37 32.37 400 0 0.0
20/11/2015
31.84
 1,700 32.43 34.79 31.84 700 0 0.0
19/11/2015
32.43
 300 32.67 32.67 32.43 300 0 0.0
18/11/2015
32.67
 400 33.20 33.20 31.84 300 0 0.0
17/11/2015
33.20
 500 32.37 34.97 33.02 500 0 0.0
16/11/2015
32.37
 0 32.37 32.37 32.37 0 0 0
13/11/2015
32.37
 1,200 33.32 33.32 30.02 400 0 0.0
12/11/2015
33.32
 0 33.32 33.32 33.32 0 0 0
11/11/2015
33.32
 0 33.32 33.32 33.32 0 0 0
10/11/2015
33.32
 100 32.37 33.32 33.32 100 0 0.0
09/11/2015
32.37
 5,300 32.31 32.37 31.55 4,200 1,700 0.1
06/11/2015
32.31
 200 32.43 32.43 32.31 200 0 0.0
05/11/2015
32.43
 400 32.43 32.43 30.96 300 0 0.0
04/11/2015
32.43
 0 32.43 32.43 32.43 0 0 0
03/11/2015
32.43
 100 31.78 32.43 32.43 100 0 0.0
02/11/2015
31.78
 700 33.55 33.55 31.78 200 0 0.0
30/10/2015
33.55
 300 33.26 34.79 33.55 300 0 0.0
29/10/2015
33.26
 300 33.44 33.44 32.43 0 0 0
28/10/2015
33.44
 300 33.61 33.61 32.49 200 0 0.0
27/10/2015
33.61
 300 33.32 33.61 33.61 300 0 0.0
26/10/2015
33.32
 100 35.09 35.09 33.32 0 0 0
23/10/2015
35.09
 0 35.09 35.09 35.09 0 0 0
22/10/2015
35.09
 0 35.09 35.09 35.09 0 0 0
21/10/2015
35.09
 100 35.32 35.32 35.09 100 0 0.0
20/10/2015
35.32
 0 35.32 35.32 35.32 0 0 0
19/10/2015
35.32
 200 35.79 35.79 35.32 200 0 0.0
16/10/2015
35.79
 200 33.02 35.79 33.14 100 0 0.0
15/10/2015
33.02
 3,200 33.20 36.32 33.02 2,900 800 0.1
14/10/2015
33.20
 200 33.02 33.20 32.43 100 0 0.0
13/10/2015
33.02
 300 33.79 33.79 32.43 100 300 -0.0
12/10/2015
33.79
 0 33.79 33.79 33.79 0 0 0
09/10/2015
33.79
 500 34.03 34.03 31.49 100 0 0.0
08/10/2015
34.03
 500 34.03 34.03 33.61 200 0 0.0
07/10/2015
34.03
 300 35.09 35.09 34.03 100 0 0.0
06/10/2015
35.09
 900 34.79 35.09 32.43 400 0 0.0
05/10/2015
34.79
 0 34.79 34.79 34.79 0 0 0
02/10/2015
34.79
 1,200 32.49 34.79 33.67 1,200 0 0.1
01/10/2015
32.49
 100 33.73 33.73 32.49 0 0 0
30/09/2015
33.73
 2,700 33.85 35.26 31.84 2,000 0 0.1
29/09/2015
33.85
 1,500 34.85 34.85 31.84 200 0 0.0
28/09/2015
34.85
 1,200 33.73 35.32 34.85 1,200 0 0.1
25/09/2015
33.73
 100 33.02 33.73 33.73 100 0 0.0
24/09/2015
33.02
 300 31.96 33.02 32.90 300 200 0.0
23/09/2015
31.96
 1,600 35.38 35.38 31.90 0 0 0
22/09/2015
35.38
 1,200 37.74 37.74 34.03 0 0 0
21/09/2015
37.74
 200 38.86 38.86 35.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |