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

43.80
-1.30
(-2.88%)
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
(2024-08-20) 		2.10 4.57% 21,700 9,000 0.4
46
49
48.10
2 tháng
(2024-07-22) 		2.10 4.57% 64,400 36,500 1.7
44.10
50.60
48.10
3 tháng
(2024-06-21) 		4.10 9.32% 104,400 36,500 1.7
42
50.60
48.10
6 tháng
(2024-03-25) 		-3.40 -6.60% 170,800 41,600 1.9
40
52
48.10
12 tháng
(2023-09-25) 		8.43 21.26% 524,900 59,600 2.7
33.70
52
48.10
24 tháng
(2022-09-30) 		29.41 157.30% 1,459,385 -50,700 -0.1
17.05
52
48.10
36 tháng
(2021-10-05) 		30.72 176.81% 2,073,430 -50,200 -0.1
15.05
52
48.10
60 tháng
(2019-10-16) 		24.19 101.21% 4,165,526 -55,400 -0.0
14.14
52
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
18.62
 32,400 18.44 19.06 18.53 0 0 0
25/11/2021
18.44
 26,400 17.38 18.62 17.91 0 9,900 -0.2
24/11/2021
17.38
 1,201 16.93 18.62 17.38 100 100 0
23/11/2021
16.93
 9,400 17.82 17.82 16.84 0 0 0
22/11/2021
17.82
 7,600 18.00 18.00 17.73 0 0 0
19/11/2021
18.00
 6,400 18.00 18.17 18.00 0 0 0
18/11/2021
18.00
 10,800 17.91 18.17 18.00 0 0 0
17/11/2021
17.91
 26,900 17.91 18.17 17.82 500 0 0.0
16/11/2021
17.91
 5,300 18.09 18.09 17.91 0 0 0
15/11/2021
18.09
 9,751 18.00 18.17 17.91 0 0 0
12/11/2021
18.00
 3,300 18.00 18.09 18.00 300 0 0.0
11/11/2021
18.00
 6,700 18.17 18.17 17.91 1,000 0 0.0
10/11/2021
18.17
 920 18.00 19.68 17.91 0 0 0
09/11/2021
18.00
 20,200 18.09 18.17 18.00 0 0 0
08/11/2021
18.09
 9,901 18.09 18.09 17.73 200 0 0.0
05/11/2021
18.09
 1,600 17.73 18.17 17.73 300 0 0.0
04/11/2021
17.73
 2,300 17.73 17.73 17.73 0 0 0
03/11/2021
17.73
 7,400 17.64 17.82 17.73 0 0 0
02/11/2021
17.64
 8,700 17.82 18.26 17.64 6,000 0 0.1
01/11/2021
17.82
 16,820 17.82 17.82 17.73 0 0 0
29/10/2021
17.82
 4,000 18.26 18.26 17.73 200 0 0.0
28/10/2021
18.26
 7,200 18.26 18.26 17.73 300 0 0.0
27/10/2021
18.26
 4,200 18.44 18.44 18.26 0 0 0
26/10/2021
18.44
 1,100 18.09 18.44 18.09 1,100 0 0.0
25/10/2021
18.09
 8,500 17.82 18.09 17.73 5,100 0 0.1
22/10/2021
17.82
 9,500 17.82 17.91 17.82 2,000 0 0.0
21/10/2021
17.82
 2,300 17.82 17.91 17.82 200 0 0.0
20/10/2021
17.82
 1,800 17.73 17.82 17.73 700 0 0.0
19/10/2021
17.73
 1,400 17.73 17.73 17.73 1,100 0 0.0
18/10/2021
17.73
 4,130 17.73 19.50 17.47 700 0 0.0
15/10/2021
17.73
 2,900 17.55 17.73 17.55 0 0 0
14/10/2021
17.55
 900 17.64 17.64 16.93 0 0 0
13/10/2021
17.64
 200 17.29 17.64 17.38 0 0 0
12/10/2021
17.29
 2,630 17.29 17.29 17.29 1,500 0 0.0
11/10/2021
17.29
 7,000 17.29 17.73 17.29 800 0 0.0
08/10/2021
17.29
 1,600 17.29 17.38 17.29 400 700 -0.0
07/10/2021
17.29
 4,800 17.55 17.55 17.29 400 0 0.0
06/10/2021
17.55
 900 17.38 17.55 16.93 400 0 0.0
05/10/2021
17.38
 1,500 17.29 17.47 17.29 200 0 0.0
04/10/2021
17.29
 1,500 17.64 17.64 17.29 800 0 0.0
01/10/2021
17.64
 201 17.64 17.64 17.64 0 0 0
30/09/2021
17.64
 900 17.64 17.64 17.64 0 0 0
29/09/2021
17.64
 700 17.64 17.64 17.64 0 0 0
28/09/2021
17.64
 4,100 17.55 17.64 17.29 0 0 0
27/09/2021
17.55
 8,700 17.20 18.00 16.84 1,800 0 0.0
24/09/2021
17.20
 0 17.20 17.20 17.20 0 0 0
23/09/2021
17.20
 4,300 17.20 17.20 17.11 400 0 0.0
22/09/2021
17.20
 10,400 17.29 17.38 16.93 900 0 0.0
21/09/2021
17.29
 2,900 17.29 17.64 17.11 600 0 0.0
20/09/2021
17.29
 16,100 17.64 17.64 17.29 800 300 0.0
17/09/2021
17.64
 4,100 18.17 18.17 16.93 300 0 0.0
16/09/2021
18.17
 7,500 19.50 19.50 18.17 1,000 1,500 -0.0
15/09/2021
19.50
 4,200 19.59 19.59 18.17 0 100 -0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2021
19.59
 9,700 19.50 21.37 19.59 1,000 200 0.0
13/09/2021
19.50
 36,400 17.88 19.50 17.96 600 500 0
10/09/2021
17.88
 56,200 16.99 17.88 16.99 1,000 2,700 -0.0
09/09/2021
16.99
 16,400 17.07 17.07 16.33 0 500 -0.0
08/09/2021
17.07
 5,600 17.07 17.31 17.07 200 100 0.0
07/09/2021
17.07
 15,225 15.85 17.39 15.85 1,000 4,000 -0.1
06/09/2021
15.85
 20,000 14.63 15.85 14.79 100 7,000 -0.1
01/09/2021
14.63
 5,600 15.03 15.03 14.63 0 0 0
31/08/2021
15.03
 3,314 15.03 15.03 15.03 100 1,500 -0.0
30/08/2021
15.03
 1,600 14.71 15.03 14.87 0 0 0
27/08/2021
14.71
 1,100 15.03 15.44 14.71 0 0 0
26/08/2021
15.03
 1,000 15.28 15.28 15.03 0 0 0
25/08/2021
15.28
 0 15.28 15.28 15.28 0 0 0
24/08/2021
15.28
 700 15.60 15.60 15.28 200 0 0.0
23/08/2021
15.60
 700 15.44 15.60 15.60 0 0 0
20/08/2021
15.44
 1,500 15.44 15.44 15.44 0 0 0
19/08/2021
15.44
 500 15.44 15.44 15.44 0 0 0
18/08/2021
15.44
 100 15.44 15.44 15.44 0 0 0
17/08/2021
15.44
 1,600 15.68 15.68 15.20 0 1,500 -0.0
16/08/2021
15.68
 1,000 15.68 15.68 15.44 0 0 0
13/08/2021
15.68
 414 15.68 15.68 15.68 0 0 0
12/08/2021
15.68
 2,900 15.20 15.68 15.20 2,300 0 0.0
11/08/2021
15.20
 3,300 15.52 15.52 15.03 0 0 0
10/08/2021
15.52
 1,806 15.36 15.52 15.36 0 0 0
09/08/2021
15.36
 2,002 15.28 15.36 15.03 0 1,000 -0.0
06/08/2021
15.28
 4,400 15.44 15.44 15.20 0 0 0
05/08/2021
15.44
 2,100 14.63 15.44 14.71 0 0 0
04/08/2021
14.63
 100 14.63 14.63 14.63 0 0 0
03/08/2021
14.63
 8,700 15.44 15.44 14.63 0 7,100 -0.1
02/08/2021
15.44
 800 15.77 15.77 15.44 0 0 0
30/07/2021
15.77
 5,000 15.44 15.77 15.77 0 0 0
29/07/2021
15.44
 2,500 15.85 15.85 15.44 0 800 -0.0
28/07/2021
15.85
 0 15.85 15.85 15.85 0 0 0
27/07/2021
15.85
 0 15.85 15.85 15.85 0 0 0
26/07/2021
15.85
 0 15.85 15.85 15.85 0 0 0
23/07/2021
15.85
 0 15.85 15.85 15.85 0 0 0
22/07/2021
15.85
 0 15.85 15.85 15.85 0 0 0
21/07/2021
15.85
 2,000 15.85 15.85 15.85 2,000 0 0.0
20/07/2021
15.85
 0 15.85 15.85 15.85 0 0 0
19/07/2021
15.85
 100 16.90 16.90 15.85 0 0 0
16/07/2021
16.90
 0 16.90 16.90 16.90 0 0 0
15/07/2021
16.90
 100 15.85 16.90 16.90 100 0 0.0
14/07/2021
15.85
 2,000 16.25 16.25 15.85 0 0 0
13/07/2021
16.25
 0 16.25 16.25 16.25 0 0 0
12/07/2021
16.25
 1,200 15.93 16.25 16.25 0 0 0
09/07/2021
15.93
 500 16.66 16.66 15.93 0 0 0
08/07/2021
16.66
 200 16.66 16.66 16.66 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |