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)
08/02/2022
19.12
 0 19.12 19.12 19.12 0 0 0
07/02/2022
19.12
 0 19.12 19.12 19.12 0 0 0
28/01/2022
19.12
 0 19.12 19.12 19.12 0 0 0
27/01/2022
19.12
 0 19.12 19.12 19.12 0 0 0
26/01/2022
19.12
 0 19.12 19.12 19.12 0 0 0
25/01/2022
19.12
 0 19.12 19.12 19.12 0 0 0
24/01/2022
19.12
 100 18.29 19.12 19.12 100 0 0.0
21/01/2022
18.29
 0 18.29 18.29 18.29 0 0 0
20/01/2022
18.29
 1,100 18.29 18.29 16.96 100 0 0.0
19/01/2022
18.29
 200 19.95 19.95 18.29 0 0 0
18/01/2022
19.95
 0 19.95 19.95 19.95 0 0 0
17/01/2022
19.95
 3,201 20.62 20.62 19.95 2,100 0 0.1
14/01/2022
20.62
 0 20.62 20.62 20.62 0 0 0
13/01/2022
20.62
 200 20.70 20.70 20.62 0 0 0
12/01/2022
20.70
 501 19.95 20.78 19.95 300 0 0.0
11/01/2022
19.95
 0 19.95 19.95 19.95 0 0 0
10/01/2022
19.95
 0 19.95 19.95 19.95 0 0 0
07/01/2022
19.95
 0 19.95 19.95 19.95 0 0 0
06/01/2022
19.95
 0 19.95 19.95 19.95 0 0 0
05/01/2022
19.95
 1,425 18.45 19.95 18.29 100 0 0.0
04/01/2022
18.45
 1,805 18.70 18.70 18.29 0 0 0
31/12/2021
18.70
 900 19.62 19.62 18.70 0 0 0
30/12/2021
19.62
 0 19.62 19.62 19.62 0 0 0
29/12/2021
19.62
 0 19.62 19.62 19.62 0 0 0
28/12/2021
19.62
 2,000 19.62 19.62 19.62 0 0 0
27/12/2021
19.62
 59,400 17.87 19.62 17.37 200 200 -0
24/12/2021
17.87
 0 17.87 17.87 17.87 0 0 0
23/12/2021
17.87
 1,120 16.79 17.87 17.87 0 0 0
22/12/2021
16.79
 100 17.46 17.46 16.79 0 0 0
21/12/2021
17.46
 300 17.62 17.62 16.71 200 0 0.0
20/12/2021
17.62
 1,800 16.54 17.62 17.62 0 0 0
17/12/2021
16.54
 100 16.87 16.87 16.54 0 0 0
16/12/2021
16.87
 3,305 16.79 17.87 16.87 0 0 0
15/12/2021
16.79
 29,400 16.63 18.29 16.79 0 0 0
14/12/2021
16.63
 4,600 17.87 17.87 16.63 0 0 0
13/12/2021
17.87
 100 17.87 17.87 17.87 0 0 0
10/12/2021
17.87
 3,700 17.87 17.87 17.87 0 0 0
09/12/2021
17.87
 10,400 17.87 17.87 17.79 300 0 0.0
08/12/2021
17.87
 605 17.87 17.87 17.87 0 0 0
07/12/2021
17.87
 100 16.71 17.87 17.87 100 0 0.0
06/12/2021
16.71
 12,100 17.96 17.96 16.54 100 0 0.0
03/12/2021
17.96
 0 17.96 17.96 17.96 0 0 0
02/12/2021
17.96
 0 17.96 17.96 17.96 0 0 0
01/12/2021
17.96
 10,200 16.63 18.04 17.79 200 100 0.0
30/11/2021
16.63
 400 16.63 16.71 16.63 0 0 0
29/11/2021
16.63
 4,000 17.46 17.46 16.63 0 1,000 -0.0
26/11/2021
17.46
 32,400 17.29 17.87 17.37 0 0 0
25/11/2021
17.29
 26,400 16.29 17.46 16.79 0 9,900 -0.2
24/11/2021
16.29
 1,201 15.88 17.46 16.29 100 100 0
23/11/2021
15.88
 9,400 16.71 16.71 15.79 0 0 0
22/11/2021
16.71
 7,600 16.87 16.87 16.63 0 0 0
19/11/2021
16.87
 6,400 16.87 17.04 16.87 0 0 0
18/11/2021
16.87
 10,800 16.79 17.04 16.87 0 0 0
17/11/2021
16.79
 26,900 16.79 17.04 16.71 500 0 0.0
16/11/2021
16.79
 5,300 16.96 16.96 16.79 0 0 0
15/11/2021
16.96
 9,751 16.87 17.04 16.79 0 0 0
12/11/2021
16.87
 3,300 16.87 16.96 16.87 300 0 0.0
11/11/2021
16.87
 6,700 17.04 17.04 16.79 1,000 0 0.0
10/11/2021
17.04
 920 16.87 18.45 16.79 0 0 0
09/11/2021
16.87
 20,200 16.96 17.04 16.87 0 0 0
08/11/2021
16.96
 9,901 16.96 16.96 16.63 200 0 0.0
05/11/2021
16.96
 1,600 16.63 17.04 16.63 300 0 0.0
04/11/2021
16.63
 2,300 16.63 16.63 16.63 0 0 0
03/11/2021
16.63
 7,400 16.54 16.71 16.63 0 0 0
02/11/2021
16.54
 8,700 16.71 17.12 16.54 6,000 0 0.1
01/11/2021
16.71
 16,820 16.71 16.71 16.63 0 0 0
29/10/2021
16.71
 4,000 17.12 17.12 16.63 200 0 0.0
28/10/2021
17.12
 7,200 17.12 17.12 16.63 300 0 0.0
27/10/2021
17.12
 4,200 17.29 17.29 17.12 0 0 0
26/10/2021
17.29
 1,100 16.96 17.29 16.96 1,100 0 0.0
25/10/2021
16.96
 8,500 16.71 16.96 16.63 5,100 0 0.1
22/10/2021
16.71
 9,500 16.71 16.79 16.71 2,000 0 0.0
21/10/2021
16.71
 2,300 16.71 16.79 16.71 200 0 0.0
20/10/2021
16.71
 1,800 16.63 16.71 16.63 700 0 0.0
19/10/2021
16.63
 1,400 16.63 16.63 16.63 1,100 0 0.0
18/10/2021
16.63
 4,130 16.63 18.29 16.38 700 0 0.0
15/10/2021
16.63
 2,900 16.46 16.63 16.46 0 0 0
14/10/2021
16.46
 900 16.54 16.54 15.88 0 0 0
13/10/2021
16.54
 200 16.21 16.54 16.29 0 0 0
12/10/2021
16.21
 2,630 16.21 16.21 16.21 1,500 0 0.0
11/10/2021
16.21
 7,000 16.21 16.63 16.21 800 0 0.0
08/10/2021
16.21
 1,600 16.21 16.29 16.21 400 700 -0.0
07/10/2021
16.21
 4,800 16.46 16.46 16.21 400 0 0.0
06/10/2021
16.46
 900 16.29 16.46 15.88 400 0 0.0
05/10/2021
16.29
 1,500 16.21 16.38 16.21 200 0 0.0
04/10/2021
16.21
 1,500 16.54 16.54 16.21 800 0 0.0
01/10/2021
16.54
 201 16.54 16.54 16.54 0 0 0
30/09/2021
16.54
 900 16.54 16.54 16.54 0 0 0
29/09/2021
16.54
 700 16.54 16.54 16.54 0 0 0
28/09/2021
16.54
 4,100 16.46 16.54 16.21 0 0 0
27/09/2021
16.46
 8,700 16.13 16.87 15.79 1,800 0 0.0
24/09/2021
16.13
 0 16.13 16.13 16.13 0 0 0
23/09/2021
16.13
 4,300 16.13 16.13 16.04 400 0 0.0
22/09/2021
16.13
 10,400 16.21 16.29 15.88 900 0 0.0
21/09/2021
16.21
 2,900 16.21 16.54 16.04 600 0 0.0
20/09/2021
16.21
 16,100 16.54 16.54 16.21 800 300 0.0
17/09/2021
16.54
 4,100 17.04 17.04 15.88 300 0 0.0
16/09/2021
17.04
 7,500 18.29 18.29 17.04 1,000 1,500 -0.0
15/09/2021
18.29
 4,200 18.37 18.37 17.04 0 100 -0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2021
18.37
 9,700 18.29 20.03 18.37 1,000 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |