Công ty Cổ phần Thương mại Bia Hà Nội (hat)

40
-2
(-4.76%)
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
(2024-10-22) 		-2.20 -5.21% 7,947 100 0.0
40
44
40
2 tháng
(2024-09-23) 		-4 -9.09% 14,357 -800 -0.0
40
45
40
3 tháng
(2024-08-23) 		-5.01 -11.12% 33,133 7,400 0.4
40
45.94
40
6 tháng
(2024-05-27) 		-2.19 -5.20% 171,736 38,400 1.8
37.51
47.44
40
12 tháng
(2023-11-27) 		8.12 25.47% 368,326 52,200 2.4
31.88
48.76
40
24 tháng
(2022-12-02) 		20.93 109.79% 1,278,336 6,400 1.1
16.16
48.76
40
36 tháng
(2021-12-07) 		22.13 123.81% 1,764,003 -62,900 -0.3
14.11
48.76
40
60 tháng
(2019-12-18) 		17.45 77.35% 4,116,352 -59,700 -0.1
13.25
48.76
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
42.19
 0 42.19 42.19 42.19 0 0 0
30/01/2024
42.19
 500 42.19 42.19 42.19 0 0 0
29/01/2024
42.19
 8,300 42.19 42.29 42.19 5,000 100 0.2
26/01/2024
42.19
 4,000 40.32 42.19 40.32 0 300 -0.0
25/01/2024
39.94
 0 39.94 39.94 39.94 0 0 0
24/01/2024
39.94
 0 39.94 39.94 39.94 0 0 0
23/01/2024
39.94
 0 39.94 39.94 39.94 0 0 0
22/01/2024
39.94
 300 39.94 39.94 39.94 0 0 0
19/01/2024
39.85
 10,400 37.51 39.85 37.51 0 100 -0.0
18/01/2024
36.29
 0 36.29 36.29 36.29 0 0 0
17/01/2024
36.29
 0 36.29 36.29 36.29 0 0 0
16/01/2024
36.29
 2 36.29 36.29 36.29 0 0 0
15/01/2024
36.29
 300 36.29 36.29 36.29 0 0 0
12/01/2024
40.32
 0 40.32 40.32 40.32 0 0 0
11/01/2024
40.32
 0 40.32 40.32 40.32 0 0 0
10/01/2024
40.32
 11,402 40.32 40.32 40.32 0 0 0
09/01/2024
40.41
 1,000 40.41 40.41 40.41 0 0 0
08/01/2024
40.41
 13,600 40.32 40.41 40.32 0 0 0
05/01/2024
40.32
 8,800 40.32 40.32 40.32 0 0 0
04/01/2024
40.32
 1,900 40.32 40.32 40.32 0 0 0
03/01/2024
40.41
 16,500 40.32 40.41 40.32 0 0 0
02/01/2024
40.32
 3,100 40.32 40.41 40.32 0 0 0
29/12/2023
40.32
 0 40.32 40.32 40.32 0 0 0
28/12/2023
40.32
 6,400 40.32 40.32 37.51 0 0 0
27/12/2023
40.32
 7,700 42.10 42.10 40.32 0 0 0
26/12/2023
42.10
 400 40.32 42.10 37.13 0 0 0
25/12/2023
40.32
 5,200 40.32 40.32 39.85 0 0 0
22/12/2023
40.32
 100 36.66 40.32 40.32 0 0 0
21/12/2023
36.66
 200 39.94 39.94 36.66 0 0 0
20/12/2023
39.94
 0 39.94 39.94 39.94 0 0 0
19/12/2023
39.94
 15,900 36.38 39.94 37.04 0 500 -0.0
18/12/2023
36.38
 300 37.04 37.04 36.38 0 0 0
15/12/2023
37.04
 400 37.04 37.04 37.04 0 0 0
14/12/2023
37.04
 200 37.04 37.04 37.04 0 0 0
13/12/2023
37.04
 200 37.04 37.04 37.04 0 0 0
12/12/2023
37.04
 100 37.04 37.04 37.04 0 0 0
11/12/2023
37.04
 2,000 37.04 38.35 37.04 0 0 0
08/12/2023
37.04
 1,400 37.04 37.04 36.76 0 0 0
07/12/2023
37.04
 100 37.88 37.88 37.04 0 0 0
06/12/2023
37.88
 0 37.88 37.88 37.88 0 0 0
05/12/2023
37.88
 100 37.88 37.88 37.88 0 0 0
04/12/2023
37.88
 0 37.88 37.88 37.88 0 0 0
01/12/2023
37.88
 700 37.51 37.88 34.04 300 0 0
30/11/2023
37.51
 0 37.51 37.51 37.51 0 0 0
29/11/2023
37.51
 30,000 35.07 37.51 33.75 0 0 0
28/11/2023
35.07
 6,900 31.88 35.07 34.97 0 0 0
27/11/2023
31.88
 500 34.69 34.69 31.88 0 500 -0.0
24/11/2023
34.69
 800 34.60 34.69 31.88 0 0 0
23/11/2023
34.60
 1,000 34.60 34.60 34.60 0 0 0
22/11/2023
34.60
 100 32.63 34.60 34.60 0 0 0
21/11/2023
32.63
 100 32.63 32.63 32.63 0 0 0
20/11/2023
32.63
 500 32.82 32.82 31.41 0 0 0
17/11/2023
32.82
 0 32.82 32.82 32.82 0 0 0
16/11/2023
32.82
 800 32.82 32.82 32.82 0 0 0
15/11/2023
32.82
 0 32.82 32.82 32.82 0 0 0
14/11/2023
32.82
 100 31.97 32.82 32.82 0 0 0
13/11/2023
31.97
 700 31.88 31.97 31.79 0 0 0
10/11/2023
31.88
 1,800 31.88 33.75 31.88 0 0 0
09/11/2023
31.88
 2,600 31.60 33.19 31.60 0 0 0
08/11/2023
31.60
 3,700 31.88 31.88 29.07 0 0 0
07/11/2023
31.88
 800 32.16 32.16 31.88 0 0 0
06/11/2023
32.16
 0 32.16 32.16 32.16 0 0 0
03/11/2023
32.16
 600 31.97 33.29 32.07 0 0 0
02/11/2023
31.97
 5,800 34.88 34.88 31.50 0 0 0
01/11/2023
34.88
 600 31.88 34.88 34.88 0 0 0
31/10/2023
31.88
 5,300 33.85 33.85 31.69 0 0 0
30/10/2023
33.85
 5,700 37.32 37.32 33.75 0 0 0
27/10/2023
37.32
 800 35.63 37.32 35.63 0 500 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 40%
26/10/2023
35.63
 3,500 38.82 39.38 35.25 200 0 0.0
25/10/2023
38.82
 17,200 38.39 38.90 38.31 0 0 0
24/10/2023
38.39
 9,100 38.39 38.48 38.31 0 0 0
23/10/2023
38.39
 9,700 35.40 38.39 35.91 0 200 -0.0
20/10/2023
35.40
 5,000 39.33 39.33 35.40 1,700 0 0.1
19/10/2023
39.33
 10,600 37.19 39.33 37.54 0 0 0
18/10/2023
37.19
 14,100 37.11 38.05 37.19 0 0 0
17/10/2023
37.11
 2,500 35.31 37.11 35.91 0 0 0
16/10/2023
35.31
 7,400 34.20 37.62 35.06 0 900 -0.0
13/10/2023
34.20
 700 33.35 34.20 33.43 0 600 -0.0
12/10/2023
33.35
 1,800 34.54 34.63 33.35 400 0 0.0
11/10/2023
34.54
 2,000 31.72 34.54 34.20 0 300 -0.0
10/10/2023
31.72
 200 32.58 32.58 31.72 0 0 0
09/10/2023
32.58
 5,700 33.43 33.43 31.64 0 0 0
06/10/2023
33.43
 4,400 35.06 35.06 33.43 100 0 0.0
05/10/2023
35.06
 11,000 34.37 35.06 35.06 0 0 0
04/10/2023
34.37
 0 34.37 34.37 34.37 0 0 0
03/10/2023
34.37
 12,500 33.60 34.37 33.60 4,700 0 0.2
02/10/2023
33.60
 1,000 35.91 35.91 33.35 0 0 0
29/09/2023
35.91
 0 35.91 35.91 35.91 0 0 0
28/09/2023
35.91
 300 35.23 35.91 35.91 0 0 0
27/09/2023
35.23
 200 35.14 35.23 35.23 0 0 0
26/09/2023
35.14
 3,000 37.19 37.19 34.29 2,300 100 0.1
25/09/2023
37.19
 700 35.06 37.19 35.48 0 100 -0.0
22/09/2023
35.06
 3,800 35.06 35.06 33.43 200 2,500 -0.1
21/09/2023
35.06
 0 35.06 35.06 35.06 0 0 0
20/09/2023
35.06
 0 35.06 35.06 35.06 0 0 0
19/09/2023
35.06
 100 34.88 35.06 35.06 100 0 0
18/09/2023
34.88
 5,000 34.46 35.91 33.35 0 0 0
15/09/2023
34.46
 800 34.03 34.46 34.20 0 0 0
14/09/2023
34.03
 0 34.03 34.03 34.03 0 0 0
13/09/2023
34.03
 2,500 32.92 34.20 32.92 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |