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

48.10
-0.90
(-1.84%)
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
(2024-08-20) 		2.10 4.57% 21,700 9,000 0.4
46
49
48.10
2 tháng
(2024-07-22) 		2.10 4.57% 64,400 36,500 1.7
44.10
50.60
48.10
3 tháng
(2024-06-21) 		4.10 9.32% 104,400 36,500 1.7
42
50.60
48.10
6 tháng
(2024-03-25) 		-3.40 -6.60% 170,800 41,600 1.9
40
52
48.10
12 tháng
(2023-09-25) 		8.43 21.26% 524,900 59,600 2.7
33.70
52
48.10
24 tháng
(2022-09-30) 		29.41 157.30% 1,459,385 -50,700 -0.1
17.05
52
48.10
36 tháng
(2021-10-05) 		30.72 176.81% 2,073,430 -50,200 -0.1
15.05
52
48.10
60 tháng
(2019-10-16) 		24.19 101.21% 4,165,526 -55,400 -0.0
14.14
52
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
27.54
 500 27.36 27.54 27.36 0 0 0
06/07/2023
27.36
 8,300 27.36 27.36 27.36 0 0 0
05/07/2023
27.36
 4,700 26.44 27.36 26.44 1,000 0 0.0
04/07/2023
26.44
 2,500 26.63 26.90 26.44 0 0 0
03/07/2023
26.63
 2,800 26.72 26.72 25.81 0 1,800 -0.1
30/06/2023
26.72
 6,700 25.99 26.72 26.44 0 0 0
29/06/2023
25.99
 10,700 26.35 26.54 25.53 0 4,800 -0.1
28/06/2023
26.35
 0 26.35 26.35 26.35 0 0 0
27/06/2023
26.35
 2,100 25.81 26.35 25.81 0 0 0
26/06/2023
25.81
 1,202 25.81 25.81 25.81 100 0 0.0
23/06/2023
25.81
 3,000 26.26 26.26 25.81 0 0 0
22/06/2023
26.26
 1,100 25.81 26.26 25.72 0 0 0
21/06/2023
25.81
 100 25.81 25.81 25.72 0 0 0
20/06/2023
25.81
 0 25.81 25.81 25.81 0 0 0
19/06/2023
25.81
 0 25.81 25.81 25.81 0 0 0
16/06/2023
25.81
 0 25.81 25.81 25.81 0 0 0
15/06/2023
25.81
 0 25.81 25.81 25.81 0 0 0
14/06/2023
25.81
 3,000 26.72 26.72 25.81 0 0 0
13/06/2023
26.72
 0 26.72 26.72 26.72 0 0 0
12/06/2023
26.72
 2,600 26.35 26.72 26.08 200 0 0.0
09/06/2023
26.35
 700 26.08 26.35 26.26 0 0 0
08/06/2023
26.08
 18,700 24.62 26.08 24.62 0 1,000 -0.0
07/06/2023
24.62
 2,000 24.53 24.62 24.35 0 1,200 -0.0
06/06/2023
24.53
 6,701 23.89 24.53 23.71 0 0 0
05/06/2023
23.89
 2,000 23.80 23.89 23.71 0 0 0
02/06/2023
23.80
 4,900 23.07 23.89 23.07 0 3,300 -0.1
01/06/2023
23.07
 3,000 23.07 23.07 23.07 0 2,500 -0.1
31/05/2023
23.07
 35,100 22.80 23.07 22.80 0 700 -0.0
30/05/2023
22.80
 13,300 22.80 22.80 22.80 0 1,000 -0.0
29/05/2023
22.80
 5,100 22.80 22.80 22.80 0 0 0
26/05/2023
22.80
 1,600 22.80 22.80 22.80 0 600 -0.0
25/05/2023
22.80
 44,500 23.25 23.25 22.80 0 0 0
24/05/2023
23.25
 16,700 22.89 23.25 22.80 0 0 0
23/05/2023
22.89
 4,700 23.71 23.71 22.89 0 0 0
22/05/2023
23.71
 4,400 23.71 23.71 23.25 100 1,700 -0.0
19/05/2023
23.71
 2,700 23.71 23.71 23.62 0 0 0
18/05/2023
23.71
 13,200 23.71 23.71 23.71 0 0 0
17/05/2023
23.71
 8,500 23.89 23.89 23.71 0 500 -0.0
16/05/2023
23.89
 12,200 23.71 23.89 23.25 0 0 0
15/05/2023
23.71
 6,800 23.71 23.71 23.25 0 500 -0.0
12/05/2023
23.71
 1,300 23.71 23.71 23.71 1,000 0 0.0
11/05/2023
23.71
 9,400 23.71 23.71 23.71 0 0 0
10/05/2023
23.71
 4,700 24.17 24.17 23.71 0 0 0
09/05/2023
24.17
 11,600 24.62 24.62 23.71 0 0 0
08/05/2023
24.62
 9,300 24.44 24.62 23.71 0 0 0
05/05/2023
24.44
 5,500 24.53 24.53 23.71 0 0 0
04/05/2023
24.53
 200 24.26 24.53 24.53 0 0 0
28/04/2023
24.26
 12,900 24.62 24.62 23.80 0 0 0
27/04/2023
24.62
 300 24.62 24.62 23.89 0 0 0
26/04/2023
24.62
 3,600 24.53 24.62 24.17 0 0 0
25/04/2023
24.53
 26,600 24.62 24.62 24.53 1,000 1,500 -0.0
24/04/2023
24.62
 2,000 24.62 24.62 24.62 0 0 0
21/04/2023
24.62
 2,800 25.08 25.08 24.62 0 500 -0.0
20/04/2023
25.08
 65,600 24.17 25.08 24.17 0 0 0
19/04/2023
24.17
 3,100 25.08 25.53 24.17 0 0 0
18/04/2023
25.08
 0 25.08 25.08 25.08 0 0 0
17/04/2023
25.08
 700 25.08 25.08 24.62 0 0 0
14/04/2023
25.08
 0 25.08 25.08 25.08 0 0 0
13/04/2023
25.08
 0 25.08 25.08 25.08 0 0 0
12/04/2023
25.08
 1,600 22.80 25.08 24.62 0 500 -0.0
11/04/2023
22.80
 1,600 22.80 25.08 22.80 0 500 -0.0
10/04/2023
22.80
 200 23.25 23.25 22.80 0 0 0
07/04/2023
23.25
 0 23.25 23.25 23.25 0 0 0
06/04/2023
23.25
 0 23.25 23.25 23.25 0 0 0
05/04/2023
23.25
 10,000 23.25 24.62 23.25 0 8,900 -0.2
04/04/2023
23.25
 1,900 21.16 23.25 23.25 0 500 -0.0
03/04/2023
21.16
 500 20.61 21.16 21.16 0 0 0
31/03/2023
20.61
 35,600 21.16 23.25 20.06 0 300 -0.0
30/03/2023
21.16
 0 21.16 21.16 21.16 0 0 0
29/03/2023
21.16
 1,000 23.16 23.25 21.16 0 0 0
28/03/2023
23.16
 700 21.06 23.16 22.80 0 500 -0.0
27/03/2023
21.06
 600 21.06 23.16 21.06 0 500 -0.0
24/03/2023
21.06
 0 21.06 21.06 21.06 0 0 0
23/03/2023
21.06
 200 22.52 22.52 21.06 0 0 0
22/03/2023
22.52
 0 22.52 22.52 22.52 0 0 0
21/03/2023
22.52
 100 23.71 23.71 22.52 0 0 0
20/03/2023
23.71
 0 23.71 23.71 23.71 0 0 0
17/03/2023
23.71
 0 23.71 23.71 23.71 0 0 0
16/03/2023
23.71
 0 23.71 23.71 23.71 0 0 0
15/03/2023
23.71
 0 23.71 23.71 23.71 0 0 0
14/03/2023
23.71
 300 22.43 23.71 23.71 0 0 0
13/03/2023
22.43
 100 24.89 24.89 22.43 0 0 0
10/03/2023
24.89
 0 24.89 24.89 24.89 0 0 0
09/03/2023
24.89
 0 24.89 24.89 24.89 0 0 0
08/03/2023
24.89
 4,400 22.71 24.89 24.62 0 100 -0.0
07/03/2023
22.71
 100 20.70 22.71 22.71 0 100 -0.0
06/03/2023
20.70
 1,000 20.70 22.71 20.70 0 0 0
03/03/2023
20.70
 0 20.70 20.70 20.70 0 0 0
02/03/2023
20.70
 200 20.97 23.07 20.70 0 0 0
01/03/2023
20.97
 5,600 22.52 24.71 20.97 500 2,200 -0.0
28/02/2023
22.52
 17,500 22.43 24.62 22.52 7,000 0 0.2
27/02/2023
22.43
 2,800 20.43 22.43 22.34 0 0 0
24/02/2023
20.43
 3,500 20.06 22.07 20.43 0 0 0
23/02/2023
20.06
 3,200 21.61 22.80 20.06 0 0 0
22/02/2023
21.61
 300 21.61 21.61 21.61 0 0 0
21/02/2023
21.61
 7,500 19.79 21.70 19.88 0 900 -0.0
20/02/2023
19.79
 200 19.70 19.79 18.78 0 0 0
17/02/2023
19.70
 100 18.88 19.70 19.70 0 0 0
16/02/2023
18.88
 0 18.88 18.88 18.88 0 0 0
15/02/2023
18.88
 100 17.23 18.88 18.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |