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)
13/09/2021
18.29
 36,400 16.76 18.29 16.84 600 500 0
10/09/2021
16.76
 56,200 15.93 16.76 15.93 1,000 2,700 -0.0
09/09/2021
15.93
 16,400 16.00 16.00 15.32 0 500 -0.0
08/09/2021
16.00
 5,600 16.00 16.23 16.00 200 100 0.0
07/09/2021
16.00
 15,225 14.86 16.31 14.86 1,000 4,000 -0.1
06/09/2021
14.86
 20,000 13.72 14.86 13.87 100 7,000 -0.1
01/09/2021
13.72
 5,600 14.10 14.10 13.72 0 0 0
31/08/2021
14.10
 3,314 14.10 14.10 14.10 100 1,500 -0.0
30/08/2021
14.10
 1,600 13.79 14.10 13.94 0 0 0
27/08/2021
13.79
 1,100 14.10 14.48 13.79 0 0 0
26/08/2021
14.10
 1,000 14.33 14.33 14.10 0 0 0
25/08/2021
14.33
 0 14.33 14.33 14.33 0 0 0
24/08/2021
14.33
 700 14.63 14.63 14.33 200 0 0.0
23/08/2021
14.63
 700 14.48 14.63 14.63 0 0 0
20/08/2021
14.48
 1,500 14.48 14.48 14.48 0 0 0
19/08/2021
14.48
 500 14.48 14.48 14.48 0 0 0
18/08/2021
14.48
 100 14.48 14.48 14.48 0 0 0
17/08/2021
14.48
 1,600 14.71 14.71 14.25 0 1,500 -0.0
16/08/2021
14.71
 1,000 14.71 14.71 14.48 0 0 0
13/08/2021
14.71
 414 14.71 14.71 14.71 0 0 0
12/08/2021
14.71
 2,900 14.25 14.71 14.25 2,300 0 0.0
11/08/2021
14.25
 3,300 14.55 14.55 14.10 0 0 0
10/08/2021
14.55
 1,806 14.40 14.55 14.40 0 0 0
09/08/2021
14.40
 2,002 14.33 14.40 14.10 0 1,000 -0.0
06/08/2021
14.33
 4,400 14.48 14.48 14.25 0 0 0
05/08/2021
14.48
 2,100 13.72 14.48 13.79 0 0 0
04/08/2021
13.72
 100 13.72 13.72 13.72 0 0 0
03/08/2021
13.72
 8,700 14.48 14.48 13.72 0 7,100 -0.1
02/08/2021
14.48
 800 14.78 14.78 14.48 0 0 0
30/07/2021
14.78
 5,000 14.48 14.78 14.78 0 0 0
29/07/2021
14.48
 2,500 14.86 14.86 14.48 0 800 -0.0
28/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
27/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
26/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
23/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
22/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
21/07/2021
14.86
 2,000 14.86 14.86 14.86 2,000 0 0.0
20/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
19/07/2021
14.86
 100 15.85 15.85 14.86 0 0 0
16/07/2021
15.85
 0 15.85 15.85 15.85 0 0 0
15/07/2021
15.85
 100 14.86 15.85 15.85 100 0 0.0
14/07/2021
14.86
 2,000 15.24 15.24 14.86 0 0 0
13/07/2021
15.24
 0 15.24 15.24 15.24 0 0 0
12/07/2021
15.24
 1,200 14.94 15.24 15.24 0 0 0
09/07/2021
14.94
 500 15.62 15.62 14.94 0 0 0
08/07/2021
15.62
 200 15.62 15.62 15.62 100 200 -0.0
07/07/2021
15.62
 200 15.70 15.70 15.62 200 0 0.0
06/07/2021
15.70
 700 15.70 15.70 15.70 0 0 0
05/07/2021
15.70
 100 15.93 15.93 15.70 0 0 0
02/07/2021
15.93
 0 15.93 15.93 15.93 0 0 0
01/07/2021
15.93
 0 15.93 15.93 15.93 0 0 0
30/06/2021
15.93
 0 15.93 15.93 15.93 0 0 0
29/06/2021
15.93
 1 15.93 15.93 15.93 0 0 0
28/06/2021
15.93
 600 16.00 16.00 15.93 0 0 0
25/06/2021
16.00
 4,010 15.85 16.00 15.85 0 0 0
24/06/2021
15.85
 4,100 15.24 15.85 15.77 0 0 0
23/06/2021
15.24
 1,400 16.69 16.69 15.09 0 0 0
22/06/2021
16.69
 0 16.69 16.69 16.69 0 0 0
21/06/2021
16.69
 0 16.69 16.69 16.69 0 0 0
18/06/2021
16.69
 3,100 15.62 16.84 16.00 0 0 0
17/06/2021
15.62
 4,500 15.62 15.62 15.54 0 0 0
16/06/2021
15.62
 0 15.62 15.62 15.62 0 0 0
15/06/2021
15.62
 3,400 15.24 15.62 15.24 0 2,700 -0.1
14/06/2021
15.24
 3,600 16.00 16.00 15.24 0 3,600 -0.1
11/06/2021
16.00
 3,000 15.77 16.00 16.00 3,000 0 0.1
10/06/2021
15.77
 8,600 15.24 15.77 15.32 0 0 0
09/06/2021
15.24
 100 16.08 16.08 15.24 0 0 0
08/06/2021
16.08
 0 16.08 16.08 16.08 0 0 0
07/06/2021
16.08
 0 16.08 16.08 16.08 0 0 0
04/06/2021
16.08
 0 16.08 16.08 16.08 0 0 0
03/06/2021
16.08
 13,700 15.32 16.08 15.24 0 10,900 -0.2
02/06/2021
15.32
 208 15.32 15.32 15.32 0 0 0
01/06/2021
15.32
 1,100 15.32 15.32 15.32 0 100 -0.0
31/05/2021
15.32
 1,000 15.54 15.54 15.32 0 0 0
28/05/2021
15.54
 4,300 15.54 15.54 15.54 0 500 -0.0
27/05/2021
15.54
 7,800 15.62 15.62 15.54 0 300 -0.0
26/05/2021
15.62
 2,900 15.62 15.62 15.62 0 0 0
25/05/2021
15.62
 0 15.62 15.62 15.62 0 0 0
24/05/2021
15.62
 1,100 15.24 15.62 15.62 0 0 0
21/05/2021
15.24
 1,500 15.62 15.62 15.24 800 0 0.0
20/05/2021
15.62
 5,900 15.85 15.85 15.62 100 0 0.0
19/05/2021
15.85
 3,900 15.93 16.00 15.77 100 0 0.0
18/05/2021
15.93
 0 15.93 15.93 15.93 0 0 0
17/05/2021
15.93
 0 15.93 15.93 15.93 0 0 0
14/05/2021
15.93
 100 15.85 15.93 15.93 100 0 0.0
13/05/2021
15.85
 1,100 16.38 16.38 15.85 500 0 0.0
12/05/2021
16.38
 200 16.38 16.38 15.39 0 0 0
11/05/2021
16.38
 0 16.38 16.38 16.38 0 0 0
10/05/2021
16.38
 0 16.38 16.38 16.38 0 0 0
07/05/2021
16.38
 101 16.00 16.38 16.38 0 0 0
06/05/2021
16.00
 600 16.69 16.69 16.00 0 0 0
05/05/2021
16.69
 200 15.93 16.69 16.69 0 0 0
04/05/2021
15.93
 800 15.62 15.93 15.93 0 0 0
29/04/2021
15.62
 100 15.70 15.70 15.62 0 0 0
28/04/2021
15.70
 300 16.00 16.00 15.70 0 0 0
27/04/2021
16.00
 0 16.00 16.00 16.00 0 0 0
26/04/2021
16.00
 0 16.00 16.00 16.00 0 0 0
23/04/2021
16.00
 200 16.38 16.38 16.00 0 0 0
22/04/2021
16.38
 5,300 16.54 16.54 16.38 0 0 0
20/04/2021
16.54
 1,221 16.54 16.54 16.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |