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

44
-1.10
(-2.44%)
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)
07/07/2021
16.66
 200 16.74 16.74 16.66 200 0 0.0
06/07/2021
16.74
 700 16.74 16.74 16.74 0 0 0
05/07/2021
16.74
 100 16.99 16.99 16.74 0 0 0
02/07/2021
16.99
 0 16.99 16.99 16.99 0 0 0
01/07/2021
16.99
 0 16.99 16.99 16.99 0 0 0
30/06/2021
16.99
 0 16.99 16.99 16.99 0 0 0
29/06/2021
16.99
 1 16.99 16.99 16.99 0 0 0
28/06/2021
16.99
 600 17.07 17.07 16.99 0 0 0
25/06/2021
17.07
 4,010 16.90 17.07 16.90 0 0 0
24/06/2021
16.90
 4,100 16.25 16.90 16.82 0 0 0
23/06/2021
16.25
 1,400 17.80 17.80 16.09 0 0 0
22/06/2021
17.80
 0 17.80 17.80 17.80 0 0 0
21/06/2021
17.80
 0 17.80 17.80 17.80 0 0 0
18/06/2021
17.80
 3,100 16.66 17.96 17.07 0 0 0
17/06/2021
16.66
 4,500 16.66 16.66 16.58 0 0 0
16/06/2021
16.66
 0 16.66 16.66 16.66 0 0 0
15/06/2021
16.66
 3,400 16.25 16.66 16.25 0 2,700 -0.1
14/06/2021
16.25
 3,600 17.07 17.07 16.25 0 3,600 -0.1
11/06/2021
17.07
 3,000 16.82 17.07 17.07 3,000 0 0.1
10/06/2021
16.82
 8,600 16.25 16.82 16.33 0 0 0
09/06/2021
16.25
 100 17.15 17.15 16.25 0 0 0
08/06/2021
17.15
 0 17.15 17.15 17.15 0 0 0
07/06/2021
17.15
 0 17.15 17.15 17.15 0 0 0
04/06/2021
17.15
 0 17.15 17.15 17.15 0 0 0
03/06/2021
17.15
 13,700 16.33 17.15 16.25 0 10,900 -0.2
02/06/2021
16.33
 208 16.33 16.33 16.33 0 0 0
01/06/2021
16.33
 1,100 16.33 16.33 16.33 0 100 -0.0
31/05/2021
16.33
 1,000 16.58 16.58 16.33 0 0 0
28/05/2021
16.58
 4,300 16.58 16.58 16.58 0 500 -0.0
27/05/2021
16.58
 7,800 16.66 16.66 16.58 0 300 -0.0
26/05/2021
16.66
 2,900 16.66 16.66 16.66 0 0 0
25/05/2021
16.66
 0 16.66 16.66 16.66 0 0 0
24/05/2021
16.66
 1,100 16.25 16.66 16.66 0 0 0
21/05/2021
16.25
 1,500 16.66 16.66 16.25 800 0 0.0
20/05/2021
16.66
 5,900 16.90 16.90 16.66 100 0 0.0
19/05/2021
16.90
 3,900 16.99 17.07 16.82 100 0 0.0
18/05/2021
16.99
 0 16.99 16.99 16.99 0 0 0
17/05/2021
16.99
 0 16.99 16.99 16.99 0 0 0
14/05/2021
16.99
 100 16.90 16.99 16.99 100 0 0.0
13/05/2021
16.90
 1,100 17.47 17.47 16.90 500 0 0.0
12/05/2021
17.47
 200 17.47 17.47 16.42 0 0 0
11/05/2021
17.47
 0 17.47 17.47 17.47 0 0 0
10/05/2021
17.47
 0 17.47 17.47 17.47 0 0 0
07/05/2021
17.47
 101 17.07 17.47 17.47 0 0 0
06/05/2021
17.07
 600 17.80 17.80 17.07 0 0 0
05/05/2021
17.80
 200 16.99 17.80 17.80 0 0 0
04/05/2021
16.99
 800 16.66 16.99 16.99 0 0 0
29/04/2021
16.66
 100 16.74 16.74 16.66 0 0 0
28/04/2021
16.74
 300 17.07 17.07 16.74 0 0 0
27/04/2021
17.07
 0 17.07 17.07 17.07 0 0 0
26/04/2021
17.07
 0 17.07 17.07 17.07 0 0 0
23/04/2021
17.07
 200 17.47 17.47 17.07 0 0 0
22/04/2021
17.47
 5,300 17.64 17.64 17.47 0 0 0
20/04/2021
17.64
 1,221 17.64 17.64 17.64 0 0 0
19/04/2021
17.64
 600 17.47 17.64 17.64 0 0 0
16/04/2021
17.47
 6,408 18.04 18.04 17.47 0 2,300 -0.0
15/04/2021
18.04
 1,622 18.12 18.12 17.55 0 0 0
14/04/2021
18.12
 8,801 17.88 18.12 17.88 0 0 0
13/04/2021
17.88
 1,700 17.88 17.88 17.80 0 0 0
12/04/2021
17.88
 6,100 17.88 17.88 17.80 0 0 0
09/04/2021
17.88
 2,300 17.96 18.04 17.72 0 0 0
08/04/2021
17.96
 400 17.96 17.96 17.96 0 0 0
07/04/2021
17.96
 1,500 18.04 18.04 17.72 0 0 0
06/04/2021
18.04
 2,701 18.04 18.04 17.72 0 0 0
05/04/2021
18.04
 2,200 18.04 18.04 18.04 100 0 0.0
02/04/2021
18.04
 1,400 18.20 18.20 18.04 0 0 0
01/04/2021
18.20
 3,400 17.47 18.20 17.72 0 0 0
31/03/2021
17.47
 1,200 17.80 17.88 16.66 0 0 0
30/03/2021
17.80
 1,200 17.72 17.88 17.80 0 0 0
29/03/2021
17.72
 5,000 17.55 18.29 17.31 0 0 0
26/03/2021
17.55
 1,000 17.88 18.20 17.15 600 0 0.0
25/03/2021
17.88
 200 17.72 17.88 17.88 0 0 0
24/03/2021
17.72
 3,600 17.96 18.04 17.64 0 0 0
23/03/2021
17.96
 500 18.12 18.12 17.96 0 0 0
22/03/2021
18.12
 2,410 18.29 18.29 18.12 0 0 0
19/03/2021
18.29
 3,900 18.37 18.37 18.20 0 0 0
18/03/2021
18.37
 6,100 18.29 18.45 18.29 0 0 0
17/03/2021
18.29
 500 18.29 18.29 18.29 0 0 0
16/03/2021
18.29
 3,000 18.29 18.37 18.29 0 1,000 -0.0
15/03/2021
18.29
 2,900 18.29 18.37 18.20 0 0 0
12/03/2021
18.29
 2,310 18.12 18.29 18.04 0 0 0
11/03/2021
18.12
 4,500 17.96 18.12 17.96 0 0 0
10/03/2021
17.96
 2,900 17.72 18.04 17.88 0 300 -0.0
09/03/2021
17.72
 2,600 17.72 17.72 17.64 0 0 0
08/03/2021
17.72
 3,100 17.47 17.72 17.64 0 0 0
05/03/2021
17.47
 2,100 17.72 17.72 17.47 1,000 0 0.0
04/03/2021
17.72
 12,300 17.64 17.72 17.64 0 500 -0.0
03/03/2021
17.64
 2,800 17.72 17.72 17.47 0 0 0
02/03/2021
17.72
 3,300 17.72 17.72 17.72 2,000 0 0.0
01/03/2021
17.72
 3,700 17.80 17.80 17.15 0 100 -0.0
26/02/2021
17.80
 1,500 17.64 17.80 17.64 0 0 0
25/02/2021
17.64
 600 17.96 17.96 17.39 0 0 0
24/02/2021
17.96
 400 18.12 18.12 17.96 0 0 0
23/02/2021
18.12
 200 17.88 18.29 18.12 0 0 0
22/02/2021
17.88
 4,700 18.12 18.12 17.47 0 0 0
19/02/2021
18.12
 0 18.12 18.12 18.12 0 0 0
18/02/2021
18.12
 200 18.45 18.45 17.39 0 0 0
17/02/2021
18.45
 1,510 17.07 18.45 16.74 500 100 0.0
09/02/2021
17.07
 2,500 17.64 17.64 16.33 0 0 0
08/02/2021
17.64
 2,000 17.64 17.64 17.55 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |