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)
19/04/2023
22.66
 3,100 23.51 23.94 22.66 0 0 0
18/04/2023
23.51
 0 23.51 23.51 23.51 0 0 0
17/04/2023
23.51
 700 23.51 23.51 23.09 0 0 0
14/04/2023
23.51
 0 23.51 23.51 23.51 0 0 0
13/04/2023
23.51
 0 23.51 23.51 23.51 0 0 0
12/04/2023
23.51
 1,600 21.38 23.51 23.09 0 500 -0.0
11/04/2023
21.38
 1,600 21.38 23.51 21.38 0 500 -0.0
10/04/2023
21.38
 200 21.80 21.80 21.38 0 0 0
07/04/2023
21.80
 0 21.80 21.80 21.80 0 0 0
06/04/2023
21.80
 0 21.80 21.80 21.80 0 0 0
05/04/2023
21.80
 10,000 21.80 23.09 21.80 0 8,900 -0.2
04/04/2023
21.80
 1,900 19.84 21.80 21.80 0 500 -0.0
03/04/2023
19.84
 500 19.32 19.84 19.84 0 0 0
31/03/2023
19.32
 35,600 19.84 21.80 18.81 0 300 -0.0
30/03/2023
19.84
 0 19.84 19.84 19.84 0 0 0
29/03/2023
19.84
 1,000 21.72 21.80 19.84 0 0 0
28/03/2023
21.72
 700 19.75 21.72 21.38 0 500 -0.0
27/03/2023
19.75
 600 19.75 21.72 19.75 0 500 -0.0
24/03/2023
19.75
 0 19.75 19.75 19.75 0 0 0
23/03/2023
19.75
 200 21.12 21.12 19.75 0 0 0
22/03/2023
21.12
 0 21.12 21.12 21.12 0 0 0
21/03/2023
21.12
 100 22.23 22.23 21.12 0 0 0
20/03/2023
22.23
 0 22.23 22.23 22.23 0 0 0
17/03/2023
22.23
 0 22.23 22.23 22.23 0 0 0
16/03/2023
22.23
 0 22.23 22.23 22.23 0 0 0
15/03/2023
22.23
 0 22.23 22.23 22.23 0 0 0
14/03/2023
22.23
 300 21.03 22.23 22.23 0 0 0
13/03/2023
21.03
 100 23.34 23.34 21.03 0 0 0
10/03/2023
23.34
 0 23.34 23.34 23.34 0 0 0
09/03/2023
23.34
 0 23.34 23.34 23.34 0 0 0
08/03/2023
23.34
 4,400 21.29 23.34 23.09 0 100 -0.0
07/03/2023
21.29
 100 19.41 21.29 21.29 0 100 -0.0
06/03/2023
19.41
 1,000 19.41 21.29 19.41 0 0 0
03/03/2023
19.41
 0 19.41 19.41 19.41 0 0 0
02/03/2023
19.41
 200 19.67 21.63 19.41 0 0 0
01/03/2023
19.67
 5,600 21.12 23.17 19.67 500 2,200 -0.0
28/02/2023
21.12
 17,500 21.03 23.09 21.12 7,000 0 0.2
27/02/2023
21.03
 2,800 19.15 21.03 20.95 0 0 0
24/02/2023
19.15
 3,500 18.81 20.69 19.15 0 0 0
23/02/2023
18.81
 3,200 20.26 21.38 18.81 0 0 0
22/02/2023
20.26
 300 20.26 20.26 20.26 0 0 0
21/02/2023
20.26
 7,500 18.55 20.35 18.64 0 900 -0.0
20/02/2023
18.55
 200 18.47 18.55 17.61 0 0 0
17/02/2023
18.47
 100 17.70 18.47 18.47 0 0 0
16/02/2023
17.70
 0 17.70 17.70 17.70 0 0 0
15/02/2023
17.70
 100 16.16 17.70 17.70 0 0 0
14/02/2023
16.16
 200 17.96 17.96 16.16 0 0 0
13/02/2023
17.96
 0 17.96 17.96 17.96 0 0 0
10/02/2023
17.96
 300 18.47 18.47 17.96 0 0 0
09/02/2023
18.47
 0 18.47 18.47 18.47 0 0 0
08/02/2023
18.47
 1,000 18.47 18.47 18.47 0 0 0
07/02/2023
18.47
 2,000 18.38 19.24 18.47 0 0 0
06/02/2023
18.38
 100 18.38 18.38 18.38 0 0 0
03/02/2023
18.38
 1,900 18.38 18.90 18.38 0 0 0
02/02/2023
18.38
 0 18.38 18.38 18.38 0 0 0
01/02/2023
18.38
 1,700 18.47 18.81 17.96 0 0 0
31/01/2023
18.47
 2,000 18.47 18.47 18.47 0 0 0
30/01/2023
18.47
 0 18.47 18.47 18.47 0 0 0
27/01/2023
18.47
 0 18.47 18.47 18.47 0 0 0
19/01/2023
18.47
 15,300 18.21 19.41 18.47 0 0 0
18/01/2023
18.21
 800 18.55 18.64 18.21 0 0 0
17/01/2023
18.55
 1,500 18.47 18.55 18.55 0 0 0
16/01/2023
18.47
 200 18.47 18.47 18.47 0 0 0
13/01/2023
18.47
 0 18.47 18.47 18.47 0 0 0
12/01/2023
18.47
 400 18.38 18.47 18.47 0 0 0
11/01/2023
18.38
 1,400 18.38 18.38 18.38 0 0 0
10/01/2023
18.38
 5,800 18.21 18.81 18.38 0 0 0
09/01/2023
18.21
 2,700 18.47 18.64 18.21 100 0 0.0
06/01/2023
18.47
 23,000 18.47 18.47 18.47 0 0 0
05/01/2023
18.47
 1,500 18.47 18.47 18.47 0 0 0
04/01/2023
18.47
 500 17.96 18.47 18.47 0 0 0
03/01/2023
17.96
 2,900 17.96 17.96 17.96 0 0 0
30/12/2022
17.96
 400 17.96 19.07 17.96 0 0 0
29/12/2022
17.96
 200 18.64 18.98 17.96 0 0 0
28/12/2022
18.64
 100 17.96 18.64 18.64 0 0 0
27/12/2022
17.96
 5,801 18.04 18.04 17.96 0 1,000 -0.0
26/12/2022
18.04
 200 19.15 19.15 18.04 0 0 0
23/12/2022
19.15
 100 18.98 19.15 19.15 0 0 0
22/12/2022
18.98
 0 18.98 18.98 18.98 0 0 0
21/12/2022
18.98
 0 18.98 18.98 18.98 0 0 0
20/12/2022
18.98
 1,900 17.96 18.98 17.53 0 0 0
19/12/2022
17.96
 4,900 17.96 17.96 17.96 0 0 0
16/12/2022
17.96
 800 17.96 17.96 17.96 0 800 -0.0
15/12/2022
17.96
 202 17.96 18.98 17.96 0 0 0
14/12/2022
17.96
 300 18.98 18.98 17.96 0 0 0
13/12/2022
18.98
 0 18.98 18.98 18.98 0 0 0
12/12/2022
18.98
 1 18.98 18.98 18.98 0 0 0
09/12/2022
18.98
 0 18.98 18.98 18.98 0 0 0
08/12/2022
18.98
 903 19.15 19.15 17.27 0 0 0
07/12/2022
19.15
 100 17.96 19.15 19.15 0 0 0
06/12/2022
17.96
 800 18.90 18.90 17.96 0 0 0
05/12/2022
18.90
 200 19.07 19.07 17.96 0 0 0
02/12/2022
19.07
 100 17.96 19.07 19.07 0 0 0
01/12/2022
17.96
 10,500 17.96 19.15 17.96 0 0 0
30/11/2022
17.96
 100 19.07 19.07 17.96 0 0 0
29/11/2022
19.07
 0 19.07 19.07 19.07 0 0 0
28/11/2022
19.07
 3,800 18.81 19.07 17.96 0 0 0
25/11/2022
18.81
 10,200 17.87 18.81 18.72 0 0 0
24/11/2022
17.87
 400 18.38 18.64 17.78 0 0 0
23/11/2022
18.38
 300 19.15 19.15 17.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |