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

41
1
(2.50%)
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
(2024-10-23) 		-2.20 -5.09% 8,047 100 0.0
40
44
41
2 tháng
(2024-09-23) 		-3 -6.82% 14,457 -800 -0.0
40
45
41
3 tháng
(2024-08-26) 		-3.07 -6.96% 33,026 7,200 0.4
40
45.94
41
6 tháng
(2024-05-27) 		-1.19 -2.83% 171,836 38,400 1.8
37.51
47.44
41
12 tháng
(2023-11-28) 		5.93 16.92% 367,926 52,700 2.4
35.07
48.76
41
24 tháng
(2022-12-05) 		22.10 116.98% 1,278,336 6,400 1.1
16.16
48.76
41
36 tháng
(2021-12-08) 		23.13 129.41% 1,764,003 -63,000 -0.3
14.11
48.76
41
60 tháng
(2019-12-19) 		18.45 81.79% 4,116,452 -59,700 -0.1
13.25
48.76
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
34.03
 2,500 32.92 34.20 32.92 0 500 -0.0
12/09/2023
32.92
 3,200 33.52 34.20 32.92 400 0 0.0
11/09/2023
33.52
 0 33.52 33.52 33.52 0 0 0
08/09/2023
33.52
 1,800 34.03 35.91 33.52 0 1,000 -0.0
07/09/2023
34.03
 1,000 33.17 34.03 33.17 0 0 0
06/09/2023
33.17
 100 32.92 33.17 33.17 0 0 0
05/09/2023
32.92
 16,500 31.81 34.97 32.49 0 1,000 -0.0
31/08/2023
31.81
 400 33.26 33.26 30.78 0 100 -0.0
30/08/2023
33.26
 0 33.26 33.26 33.26 0 0 0
29/08/2023
33.26
 5,400 30.27 33.26 32.06 0 0 0
28/08/2023
30.27
 0 30.27 30.27 30.27 0 0 0
25/08/2023
30.27
 0 30.27 30.27 30.27 0 0 0
24/08/2023
30.27
 2,000 30.35 30.35 30.27 0 0 0
23/08/2023
30.35
 1,200 30.35 30.35 30.35 0 0 0
22/08/2023
30.35
 600 30.35 30.35 27.45 0 0 0
21/08/2023
30.35
 0 30.35 30.35 30.35 0 0 0
18/08/2023
30.35
 100 30.35 30.35 30.35 0 0 0
17/08/2023
30.35
 1,100 32.49 32.49 30.35 0 0 0
16/08/2023
32.49
 0 32.49 32.49 32.49 0 0 0
15/08/2023
32.49
 400 29.93 32.83 28.22 0 0 0
14/08/2023
29.93
 1,000 31.21 31.21 29.93 0 0 0
11/08/2023
31.21
 1,600 33.00 33.00 30.78 0 0 0
10/08/2023
33.00
 0 33.00 33.00 33.00 0 0 0
09/08/2023
33.00
 2,200 32.92 34.20 33.00 0 0 0
08/08/2023
32.92
 1,900 32.49 34.20 32.92 0 0 0
07/08/2023
32.49
 800 32.49 32.49 32.49 0 0 0
04/08/2023
32.49
 0 32.49 32.49 32.49 0 0 0
03/08/2023
32.49
 100 31.81 32.49 32.49 0 0 0
02/08/2023
31.81
 0 31.81 31.81 31.81 0 0 0
01/08/2023
31.81
 100 30.95 31.81 31.81 100 0 0.0
31/07/2023
30.95
 0 30.95 30.95 30.95 0 0 0
28/07/2023
30.95
 1,200 31.21 34.20 30.95 1,000 200 0.0
27/07/2023
31.21
 100 32.06 32.06 31.21 0 0 0
26/07/2023
32.06
 600 32.92 33.17 32.06 400 0 0.0
25/07/2023
32.92
 12,100 29.93 32.92 30.78 0 2,100 -0.1
24/07/2023
29.93
 0 29.93 29.93 29.93 0 0 0
21/07/2023
29.93
 200 31.04 31.04 29.93 0 0 0
20/07/2023
31.04
 12,300 28.22 31.04 28.64 0 0 0
19/07/2023
28.22
 1,700 28.22 28.22 28.22 1,700 0 0.1
18/07/2023
28.22
 17,100 27.36 29.07 27.36 0 14,600 -0.5
17/07/2023
27.36
 14,100 28.22 29.07 26.93 0 7,000 -0.2
14/07/2023
28.22
 0 28.22 28.22 28.22 0 0 0
13/07/2023
28.22
 19,200 27.79 28.22 25.82 0 0 0
12/07/2023
27.79
 500 28.22 28.22 27.79 0 0 0
11/07/2023
28.22
 200 28.39 28.39 28.22 0 0 0
10/07/2023
28.39
 23,800 25.82 28.39 26.51 0 0 0
07/07/2023
25.82
 500 25.65 25.82 25.65 0 0 0
06/07/2023
25.65
 8,300 25.65 25.65 25.65 0 0 0
05/07/2023
25.65
 4,700 24.80 25.65 24.80 1,000 0 0.0
04/07/2023
24.80
 2,500 24.97 25.22 24.80 0 0 0
03/07/2023
24.97
 2,800 25.05 25.05 24.20 0 1,800 -0.1
30/06/2023
25.05
 6,700 24.37 25.05 24.80 0 0 0
29/06/2023
24.37
 10,700 24.71 24.88 23.94 0 4,800 -0.1
28/06/2023
24.71
 0 24.71 24.71 24.71 0 0 0
27/06/2023
24.71
 2,100 24.20 24.71 24.20 0 0 0
26/06/2023
24.20
 1,202 24.20 24.20 24.20 100 0 0.0
23/06/2023
24.20
 3,000 24.62 24.62 24.20 0 0 0
22/06/2023
24.62
 1,100 24.20 24.62 24.11 0 0 0
21/06/2023
24.20
 100 24.20 24.20 24.11 0 0 0
20/06/2023
24.20
 0 24.20 24.20 24.20 0 0 0
19/06/2023
24.20
 0 24.20 24.20 24.20 0 0 0
16/06/2023
24.20
 0 24.20 24.20 24.20 0 0 0
15/06/2023
24.20
 0 24.20 24.20 24.20 0 0 0
14/06/2023
24.20
 3,000 25.05 25.05 24.20 0 0 0
13/06/2023
25.05
 0 25.05 25.05 25.05 0 0 0
12/06/2023
25.05
 2,600 24.71 25.05 24.45 200 0 0.0
09/06/2023
24.71
 700 24.45 24.71 24.62 0 0 0
08/06/2023
24.45
 18,700 23.09 24.45 23.09 0 1,000 -0.0
07/06/2023
23.09
 2,000 23.00 23.09 22.83 0 1,200 -0.0
06/06/2023
23.00
 6,701 22.40 23.00 22.23 0 0 0
05/06/2023
22.40
 2,000 22.32 22.40 22.23 0 0 0
02/06/2023
22.32
 4,900 21.63 22.40 21.63 0 3,300 -0.1
01/06/2023
21.63
 3,000 21.63 21.63 21.63 0 2,500 -0.1
31/05/2023
21.63
 35,100 21.38 21.63 21.38 0 700 -0.0
30/05/2023
21.38
 13,300 21.38 21.38 21.38 0 1,000 -0.0
29/05/2023
21.38
 5,100 21.38 21.38 21.38 0 0 0
26/05/2023
21.38
 1,600 21.38 21.38 21.38 0 600 -0.0
25/05/2023
21.38
 44,500 21.80 21.80 21.38 0 0 0
24/05/2023
21.80
 16,700 21.46 21.80 21.38 0 0 0
23/05/2023
21.46
 4,700 22.23 22.23 21.46 0 0 0
22/05/2023
22.23
 4,400 22.23 22.23 21.80 100 1,700 -0.0
19/05/2023
22.23
 2,700 22.23 22.23 22.15 0 0 0
18/05/2023
22.23
 13,200 22.23 22.23 22.23 0 0 0
17/05/2023
22.23
 8,500 22.40 22.40 22.23 0 500 -0.0
16/05/2023
22.40
 12,200 22.23 22.40 21.80 0 0 0
15/05/2023
22.23
 6,800 22.23 22.23 21.80 0 500 -0.0
12/05/2023
22.23
 1,300 22.23 22.23 22.23 1,000 0 0.0
11/05/2023
22.23
 9,400 22.23 22.23 22.23 0 0 0
10/05/2023
22.23
 4,700 22.66 22.66 22.23 0 0 0
09/05/2023
22.66
 11,600 23.09 23.09 22.23 0 0 0
08/05/2023
23.09
 9,300 22.91 23.09 22.23 0 0 0
05/05/2023
22.91
 5,500 23.00 23.00 22.23 0 0 0
04/05/2023
23.00
 200 22.74 23.00 23.00 0 0 0
28/04/2023
22.74
 12,900 23.09 23.09 22.32 0 0 0
27/04/2023
23.09
 300 23.09 23.09 22.40 0 0 0
26/04/2023
23.09
 3,600 23.00 23.09 22.66 0 0 0
25/04/2023
23.00
 26,600 23.09 23.09 23.00 1,000 1,500 -0.0
24/04/2023
23.09
 2,000 23.09 23.09 23.09 0 0 0
21/04/2023
23.09
 2,800 23.51 23.51 23.09 0 500 -0.0
20/04/2023
23.51
 65,600 22.66 23.51 22.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |