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

41.80
0.80
(1.95%)
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)
22/11/2022
19.15
 100 18.55 19.15 19.15 0 0 0
21/11/2022
18.55
 1,000 20.61 20.61 18.55 0 0 0
18/11/2022
20.61
 100 18.81 20.61 20.61 0 0 0
17/11/2022
18.81
 400 17.61 19.24 17.10 0 0 0
16/11/2022
17.61
 900 16.07 17.61 17.01 0 0 0
15/11/2022
16.07
 25,400 15.99 17.53 16.07 0 0 0
14/11/2022
15.99
 77,600 16.93 18.55 15.48 0 58,000 -1.3
11/11/2022
16.93
 200 18.38 18.38 16.93 0 0 0
10/11/2022
18.38
 500 18.38 18.38 18.38 0 0 0
09/11/2022
18.38
 1,600 19.49 19.49 17.78 0 0 0
08/11/2022
19.49
 0 19.49 19.49 19.49 0 0 0
07/11/2022
19.49
 100 18.81 19.49 19.49 0 0 0
04/11/2022
18.81
 100 20.52 20.52 18.81 0 0 0
03/11/2022
20.52
 0 20.52 20.52 20.52 0 0 0
02/11/2022
20.52
 100 18.72 20.52 20.52 0 0 0
01/11/2022
18.72
 1,000 18.72 18.72 17.96 0 0 0
31/10/2022
18.72
 1,300 19.49 19.49 18.72 0 0 0
28/10/2022
19.49
 600 19.15 19.58 19.41 0 0 0
27/10/2022
19.15
 2,000 18.21 19.58 18.30 0 0 0
26/10/2022
18.21
 1,800 18.98 20.86 18.21 0 200 -0.0
25/10/2022
18.98
 500 20.35 20.35 18.47 0 0 0
24/10/2022
20.35
 600 19.67 20.35 18.81 100 100 0
21/10/2022
19.67
 13,700 18.38 19.67 18.47 0 0 0
20/10/2022
18.38
 100 16.84 18.38 18.38 100 100 0
19/10/2022
16.84
 4,800 17.53 18.47 16.84 100 0 0.0
18/10/2022
17.53
 1,500 17.53 17.53 17.53 0 0 0
17/10/2022
17.53
 200 18.21 18.21 17.53 0 0 0
14/10/2022
18.21
 1,500 17.19 18.21 17.53 0 400 -0.0
13/10/2022
17.19
 5,348 17.10 17.96 17.19 0 0 0
12/10/2022
17.10
 2,200 17.10 17.96 17.10 0 0 0
11/10/2022
17.10
 3,800 17.61 18.38 17.10 100 0 0.0
10/10/2022
17.61
 500 18.21 18.21 17.61 500 200 0.0
07/10/2022
18.21
 0 18.21 18.21 18.21 0 0 0
06/10/2022
18.21
 300 17.53 18.47 17.10 200 0 0.0
05/10/2022
17.53
 200 17.36 17.53 17.53 0 0 0
04/10/2022
17.36
 2,327 17.96 17.96 17.36 400 300 0.0
03/10/2022
17.96
 1,200 17.53 17.96 17.10 0 0 0
30/09/2022
17.53
 0 17.53 17.53 17.53 0 0 0
29/09/2022
17.53
 1,900 17.96 17.96 17.53 0 0 0
28/09/2022
17.96
 2,500 16.84 17.96 17.53 0 0 0
27/09/2022
16.84
 5,200 17.96 17.96 16.84 0 0 0
26/09/2022
17.96
 3,100 18.38 18.38 17.96 0 0 0
23/09/2022
18.38
 100 18.38 18.38 18.38 100 0 0.0
22/09/2022
18.38
 800 18.13 18.47 17.19 500 200 0.0
21/09/2022
18.13
 1,700 17.53 18.13 16.76 0 0 0
20/09/2022
17.53
 1,600 17.53 17.53 17.53 0 0 0
19/09/2022
17.53
 6,200 18.38 18.38 17.53 100 5,000 -0.1
16/09/2022
18.38
 527 18.47 18.47 17.53 0 0 0
15/09/2022
18.47
 7,100 17.27 18.47 17.10 200 0 0.0
14/09/2022
17.27
 1,600 17.96 17.96 17.10 100 0 0.0
13/09/2022
17.96
 2,000 17.53 17.96 16.84 0 0 0
12/09/2022
17.53
 1,100 17.53 17.53 17.53 0 0 0
09/09/2022
17.53
 11,700 16.42 17.96 16.67 0 0 0
08/09/2022
16.42
 2,600 17.70 17.70 16.42 0 0 0
07/09/2022
17.70
 2,600 16.33 17.70 16.67 0 0 0
06/09/2022
16.33
 2,000 17.10 17.10 16.33 0 100 -0.0
05/09/2022
17.10
 1,000 17.70 17.70 17.10 0 0 0
31/08/2022
17.70
 200 17.70 17.70 17.53 0 0 0
30/08/2022
17.70
 4,300 17.01 17.70 17.10 0 0 0
29/08/2022
17.01
 200 17.01 17.10 17.01 0 0 0
26/08/2022
17.01
 1,500 16.84 17.01 16.76 0 0 0
25/08/2022
16.84
 100 16.67 16.84 16.84 0 0 0
24/08/2022
16.67
 200 16.67 16.67 16.67 0 0 0
23/08/2022
16.67
 800 17.70 17.70 16.67 0 0 0
22/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0
19/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0
18/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0
17/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0
16/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0
15/08/2022
17.70
 0 17.70 17.70 17.70 0 0 0
12/08/2022
17.70
 200 16.16 17.70 17.36 200 0 0.0
11/08/2022
16.16
 300 16.25 16.25 16.16 0 0 0
10/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
09/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
08/08/2022
16.25
 100 16.67 16.67 16.25 0 0 0
05/08/2022
16.67
 500 17.70 17.70 16.67 0 0 0
04/08/2022
17.70
 3,100 16.25 17.70 16.25 0 0 0
03/08/2022
16.25
 100 16.25 16.25 16.25 0 0 0
02/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
01/08/2022
16.25
 0 16.25 16.25 16.25 0 0 0
29/07/2022
16.25
 0 16.25 16.25 16.25 0 0 0
28/07/2022
16.25
 2,300 16.25 16.42 16.25 0 800 -0.0
27/07/2022
16.25
 100 16.25 16.25 16.25 0 0 0
26/07/2022
16.25
 700 17.10 17.10 15.39 200 0 0.0
25/07/2022
17.10
 4,500 16.16 17.10 15.90 1,700 0 0.0
22/07/2022
16.16
 0 16.16 16.16 16.16 0 0 0
21/07/2022
16.16
 4,400 15.39 16.16 15.05 0 0 0
20/07/2022
15.39
 500 15.13 15.39 15.39 0 0 0
19/07/2022
15.13
 500 14.96 15.13 15.13 0 0 0
18/07/2022
14.96
 5,000 14.54 15.05 13.68 0 0 0
15/07/2022
14.54
 5,000 14.54 14.54 14.54 5,000 5,000 0
14/07/2022
14.54
 0 14.54 14.54 14.54 0 0 0
13/07/2022
14.54
 1,500 14.54 14.54 14.54 0 1,500 -0.0
12/07/2022
14.54
 0 14.54 14.54 14.54 0 0 0
11/07/2022
14.54
 700 15.30 15.30 13.94 200 500 -0.0
08/07/2022
15.30
 0 15.30 15.30 15.30 0 0 0
07/07/2022
15.30
 1,000 15.30 15.30 15.30 0 0 0
06/07/2022
15.30
 0 15.30 15.30 15.30 0 0 0
05/07/2022
15.30
 0 15.30 15.30 15.30 0 0 0
04/07/2022
15.30
 0 15.30 15.30 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |