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)
01/07/2022
15.30
 0 15.30 15.30 15.30 0 0 0
30/06/2022
15.30
 0 15.30 15.30 15.30 0 0 0
29/06/2022
15.30
 100 14.96 15.30 15.30 0 0 0
28/06/2022
14.96
 3,800 14.79 14.96 14.79 0 500 -0.0
27/06/2022
14.79
 0 14.79 14.79 14.79 0 0 0
24/06/2022
14.79
 2,200 14.54 14.79 14.71 0 0 0
23/06/2022
14.54
 3,000 14.11 14.54 14.36 0 0 0
22/06/2022
14.11
 0 14.11 14.11 14.11 0 0 0
21/06/2022
14.11
 0 14.11 14.11 14.11 0 0 0
20/06/2022
14.11
 0 14.11 14.11 14.11 0 0 0
17/06/2022
14.11
 300 14.11 14.11 14.11 0 0 0
16/06/2022
14.11
 0 14.11 14.11 14.11 0 0 0
15/06/2022
14.11
 3,400 14.19 14.28 14.11 900 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2022
14.19
 9,500 14.96 14.96 13.94 0 7,900 -0.1
13/06/2022
14.96
 1,200 15.71 15.71 14.96 0 500 -0.0
10/06/2022
15.71
 0 15.71 15.71 15.71 0 0 0
09/06/2022
15.71
 0 15.71 15.71 15.71 0 0 0
08/06/2022
15.71
 1,000 16.21 16.21 15.71 0 0 0
07/06/2022
16.21
 0 16.21 16.21 16.21 0 0 0
06/06/2022
16.21
 500 15.79 16.21 16.21 0 500 -0.0
03/06/2022
15.79
 500 15.79 15.79 15.79 0 500 -0.0
02/06/2022
15.79
 0 15.79 15.79 15.79 0 0 0
01/06/2022
15.79
 0 15.79 15.79 15.79 0 0 0
31/05/2022
15.79
 1,000 15.79 15.88 15.79 0 1,000 -0.0
30/05/2022
15.79
 0 15.79 15.79 15.79 0 0 0
27/05/2022
15.79
 1,900 15.79 16.46 15.79 100 900 -0.0
26/05/2022
15.79
 0 15.79 15.79 15.79 0 0 0
25/05/2022
15.79
 600 16.29 16.29 15.79 0 0 0
24/05/2022
16.29
 200 16.46 16.46 16.29 0 0 0
23/05/2022
16.46
 700 16.54 16.54 16.46 0 500 -0.0
20/05/2022
16.54
 1,000 18.12 18.12 16.54 0 0 0
19/05/2022
18.12
 100 18.12 18.12 18.12 0 0 0
18/05/2022
18.12
 1,703 18.12 18.12 16.46 1,600 0 0.0
17/05/2022
18.12
 5,900 17.12 18.12 15.54 400 0 0.0
16/05/2022
17.12
 300 17.12 17.12 17.12 0 0 0
13/05/2022
17.12
 700 16.21 17.21 17.12 0 0 0
12/05/2022
16.21
 5,000 17.04 17.04 16.21 1,000 0 0.0
11/05/2022
17.04
 100 17.04 17.04 17.04 0 0 0
10/05/2022
17.04
 400 17.37 17.37 17.04 0 0 0
09/05/2022
17.37
 2,700 19.29 19.29 17.37 100 0 0.0
06/05/2022
19.29
 0 19.29 19.29 19.29 0 0 0
05/05/2022
19.29
 742 17.87 19.62 17.87 0 0 0
04/05/2022
17.87
 1,300 18.54 18.54 16.96 100 0 0.0
29/04/2022
18.54
 4,600 16.87 18.54 16.29 0 0 0
28/04/2022
16.87
 0 16.87 16.87 16.87 0 0 0
27/04/2022
16.87
 1,400 17.04 17.04 16.87 0 1,000 -0.0
26/04/2022
17.04
 800 17.04 17.04 16.96 0 0 0
25/04/2022
17.04
 300 17.29 17.29 17.04 0 0 0
22/04/2022
17.29
 0 17.29 17.29 17.29 0 0 0
21/04/2022
17.29
 2,000 17.29 17.29 17.21 0 0 0
20/04/2022
17.29
 200 15.79 17.29 15.79 100 0 0.0
19/04/2022
15.79
 2,100 17.04 17.04 15.46 0 0 0
18/04/2022
17.04
 400 17.29 17.29 15.88 100 0 0.0
15/04/2022
17.29
 0 17.29 17.29 17.29 0 0 0
14/04/2022
17.29
 100 17.46 17.46 17.29 0 0 0
13/04/2022
17.46
 0 17.46 17.46 17.46 0 0 0
12/04/2022
17.46
 0 17.46 17.46 17.46 0 0 0
08/04/2022
17.46
 0 17.46 17.46 17.46 0 0 0
07/04/2022
17.46
 0 17.46 17.46 17.46 0 0 0
06/04/2022
17.46
 400 17.21 17.46 17.21 0 0 0
05/04/2022
17.21
 0 17.21 17.21 17.21 0 0 0
04/04/2022
17.21
 1,502 17.37 17.37 16.29 0 900 -0.0
01/04/2022
17.37
 100 17.46 17.46 17.37 0 0 0
31/03/2022
17.46
 348 16.63 17.46 17.46 100 0 0.0
30/03/2022
16.63
 302 17.04 17.04 16.63 0 0 0
29/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
28/03/2022
17.04
 300 16.96 17.04 17.04 0 0 0
25/03/2022
16.96
 300 17.37 17.37 16.96 0 0 0
24/03/2022
17.37
 400 17.37 17.37 17.37 0 0 0
23/03/2022
17.37
 5,200 16.63 17.62 15.96 100 0 0.0
22/03/2022
16.63
 100 17.79 17.79 16.63 0 0 0
21/03/2022
17.79
 0 17.79 17.79 17.79 0 0 0
18/03/2022
17.79
 700 17.87 17.87 17.54 0 0 0
17/03/2022
17.87
 2,104 17.37 17.87 16.21 0 1,600 -0.0
16/03/2022
17.37
 200 17.37 17.37 17.37 0 0 0
15/03/2022
17.37
 0 17.37 17.37 17.37 0 0 0
14/03/2022
17.37
 0 17.37 17.37 17.37 0 0 0
11/03/2022
17.37
 100 16.63 17.37 17.37 100 0 0.0
10/03/2022
16.63
 100 16.63 16.63 16.63 0 0 0
09/03/2022
16.63
 651 16.63 17.46 16.63 0 0 0
08/03/2022
16.63
 0 16.63 16.63 16.63 0 0 0
07/03/2022
16.63
 1,300 16.54 16.71 16.63 0 0 0
04/03/2022
16.54
 100 17.46 17.46 16.54 0 0 0
03/03/2022
17.46
 500 17.46 17.46 17.46 0 0 0
02/03/2022
17.46
 1,100 17.87 17.87 17.46 0 0 0
01/03/2022
17.87
 0 17.87 17.87 17.87 0 0 0
28/02/2022
17.87
 1,600 16.96 18.20 17.04 0 0 0
25/02/2022
16.96
 0 16.96 16.96 16.96 0 0 0
24/02/2022
16.96
 200 18.29 18.29 16.96 0 0 0
23/02/2022
18.29
 0 18.29 18.29 18.29 0 0 0
22/02/2022
18.29
 1 18.29 18.29 18.29 0 0 0
21/02/2022
18.29
 49 18.29 18.29 18.29 0 0 0
18/02/2022
18.29
 400 17.37 18.29 17.12 100 0 0.0
17/02/2022
17.37
 100 17.46 17.46 17.37 0 0 0
16/02/2022
17.46
 400 17.54 17.62 17.46 0 0 0
15/02/2022
17.54
 0 17.54 17.54 17.54 0 0 0
14/02/2022
17.54
 200 15.96 17.54 17.04 200 0 0.0
11/02/2022
15.96
 5,400 17.21 17.21 15.96 800 0 0.0
10/02/2022
17.21
 1,200 19.12 19.12 17.21 0 0 0
09/02/2022
19.12
 101 19.12 19.12 19.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |