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
(2024-08-21) 		-4 -8.33% 22,800 9,200 0.4
44
49
44
2 tháng
(2024-07-22) 		-2 -4.35% 65,500 36,700 1.7
44
50.60
44
3 tháng
(2024-06-24) 		0 0% 105,500 36,700 1.7
42
50.60
44
6 tháng
(2024-03-25) 		-7.50 -14.56% 171,900 41,800 1.9
40
52
44
12 tháng
(2023-09-26) 		6.52 17.40% 525,300 59,900 2.7
33.70
52
44
24 tháng
(2022-10-03) 		24.85 129.77% 1,460,485 -50,500 -0.1
17.05
52
44
36 tháng
(2021-10-06) 		26.45 150.66% 2,073,030 -50,200 -0.1
15.05
52
44
60 tháng
(2019-10-17) 		20.09 84.05% 4,166,426 -55,200 -0.0
14.14
52
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
24.91
 0 24.91 24.91 24.91 0 0 0
14/02/2019
24.91
 1,000 24.91 24.98 24.91 200 0 0.0
13/02/2019
24.91
 300 25.12 25.45 24.78 0 0 0
12/02/2019
25.12
 1,200 25.12 25.12 24.84 0 0 0
11/02/2019
25.12
 300 24.98 25.12 24.64 0 100 -0.0
01/02/2019
24.98
 500 25.12 25.12 24.50 0 0 0
31/01/2019
25.12
 0 25.12 25.12 25.12 0 0 0
30/01/2019
25.12
 0 25.12 25.12 25.12 0 0 0
29/01/2019
25.12
 2,000 25.12 25.12 24.64 800 0 0.0
28/01/2019
25.12
 0 25.12 25.12 25.12 0 0 0
25/01/2019
25.12
 543 25.45 25.45 25.12 0 0 0
24/01/2019
25.45
 1,600 25.73 25.73 24.84 0 0 0
23/01/2019
25.73
 0 25.73 25.73 25.73 0 0 0
22/01/2019
25.73
 1,200 25.79 26.27 25.12 800 0 0.0
21/01/2019
25.79
 0 25.79 25.79 25.79 0 0 0
18/01/2019
25.79
 0 25.79 25.79 25.79 0 0 0
17/01/2019
25.79
 0 25.79 25.79 25.79 0 0 0
16/01/2019
25.79
 4,600 27.29 27.29 25.18 0 0 0
15/01/2019
27.29
 0 27.29 27.29 27.29 0 0 0
14/01/2019
27.29
 0 27.29 27.29 27.29 0 0 0
11/01/2019
27.29
 0 27.29 27.29 27.29 0 0 0
10/01/2019
27.29
 0 27.29 27.29 27.29 0 0 0
09/01/2019
27.29
 0 27.29 27.29 27.29 0 0 0
08/01/2019
27.29
 700 27.29 27.29 27.29 700 0 0.0
07/01/2019
27.29
 0 27.29 27.29 27.29 0 0 0
04/01/2019
27.29
 0 27.29 27.29 27.29 0 0 0
03/01/2019
27.29
 200 25.86 27.29 27.29 0 0 0
02/01/2019
25.86
 0 25.86 25.86 25.86 0 0 0
28/12/2018
25.86
 3,500 25.66 25.86 25.45 400 0 0.0
27/12/2018
25.66
 1,400 25.93 25.93 25.12 300 600 -0.0
26/12/2018
25.93
 1,200 25.73 25.93 24.98 200 400 -0.0
25/12/2018
25.73
 2,200 25.79 26.34 24.71 0 1,000 -0.0
24/12/2018
25.79
 1,500 26.68 26.68 25.79 0 200 -0.0
21/12/2018
26.68
 2,500 24.91 27.02 23.42 0 800 -0.0
20/12/2018
24.91
 100 24.91 24.91 24.91 0 0 0
19/12/2018
24.91
 100 25.32 25.32 24.91 0 0 0
18/12/2018
25.32
 200 25.12 25.79 25.32 0 100 -0.0
17/12/2018
25.12
 500 25.79 25.79 25.12 0 0 0
14/12/2018
25.79
 2,400 25.25 26.07 23.76 1,400 0 0.1
13/12/2018
25.25
 0 25.25 25.25 25.25 0 0 0
12/12/2018
25.25
 400 26.07 26.07 24.16 0 300 -0.0
11/12/2018
26.07
 300 25.12 26.07 24.78 0 0 0
10/12/2018
25.12
 1,100 25.05 27.02 25.12 0 0 0
07/12/2018
25.05
 1,200 24.91 25.12 25.05 0 0 0
06/12/2018
24.91
 2,100 25.79 25.79 24.91 0 0 0
05/12/2018
25.79
 2,300 25.73 26.07 24.91 0 0 0
04/12/2018
25.73
 1,700 26.61 26.61 24.78 0 0 0
03/12/2018
26.61
 0 26.61 26.61 26.61 0 0 0
30/11/2018
26.61
 0 26.61 26.61 26.61 0 0 0
29/11/2018
26.61
 0 26.61 26.61 26.61 0 0 0
28/11/2018
26.61
 300 25.12 26.61 25.05 0 0 0
27/11/2018
25.12
 1,100 25.66 25.66 24.71 0 0 0
26/11/2018
25.66
 0 25.66 25.66 25.66 0 0 0
23/11/2018
25.66
 900 25.52 25.66 23.83 0 0 0
22/11/2018
25.52
 209 25.66 25.66 25.52 9 0 0.0
21/11/2018
25.66
 500 25.79 25.79 24.78 0 0 0
20/11/2018
25.79
 100 25.73 25.79 25.79 0 0 0
19/11/2018
25.73
 0 25.73 25.73 25.73 0 0 0
16/11/2018
25.73
 209 25.79 27.02 25.73 0 0 0
15/11/2018
25.79
 0 25.79 25.79 25.79 0 0 0
14/11/2018
25.79
 2,800 25.79 25.79 25.12 0 0 0
13/11/2018
25.79
 3,400 26.07 26.27 25.25 0 1,900 -0.1
12/11/2018
26.07
 1,000 26.00 26.07 25.45 0 0 0
09/11/2018
26.00
 6,600 28.85 28.85 26.00 2,000 0 0.1
08/11/2018
28.85
 100 26.40 28.85 28.85 0 0 0
07/11/2018
26.40
 500 25.52 26.40 25.18 0 0 0
06/11/2018
25.52
 700 26.40 26.40 25.12 0 0 0
05/11/2018
26.40
 0 26.40 26.40 26.40 0 0 0
02/11/2018
26.40
 2,000 26.95 26.95 25.66 0 0 0
01/11/2018
26.95
 1,500 27.02 27.02 25.45 0 0 0
31/10/2018
27.02
 3,800 26.47 27.15 24.16 0 0 0
30/10/2018
26.47
 700 27.15 27.15 26.47 0 0 0
29/10/2018
27.15
 257 27.02 29.60 27.15 0 0 0
26/10/2018
27.02
 15,500 27.08 28.44 25.79 12,500 0 0.5
25/10/2018
27.08
 2,300 28.51 28.51 25.93 0 0 0
24/10/2018
28.51
 420 28.44 28.85 27.15 0 0 0
23/10/2018
28.44
 1,600 29.05 29.12 26.81 0 0 0
22/10/2018
29.05
 12,547 27.63 30.34 27.76 500 347 0.0
19/10/2018
27.63
 20,800 25.86 28.03 26.81 0 600 -0.0
18/10/2018
25.86
 3,200 25.93 26.40 25.59 0 0 0
17/10/2018
25.93
 1,700 26.47 26.47 25.79 0 0 0
16/10/2018
26.47
 6,000 26.47 26.81 26.34 0 600 -0.0
15/10/2018
26.47
 800 26.47 26.95 26.47 0 0 0
12/10/2018
26.47
 4,300 25.66 26.47 25.45 0 0 0
11/10/2018
25.66
 2,700 25.73 27.15 24.16 700 0 0.0
10/10/2018
25.73
 1,200 25.59 27.02 25.25 0 300 -0.0
09/10/2018
25.59
 1,000 25.45 25.66 25.12 0 0 0
08/10/2018
25.45
 1,900 26.40 26.40 25.12 0 0 0
05/10/2018
26.40
 900 25.93 27.08 26.40 0 0 0
04/10/2018
25.93
 7,900 25.45 27.15 25.45 100 100 0
03/10/2018
25.45
 3,600 25.79 25.79 24.78 600 0 0.0
02/10/2018
25.79
 17,100 24.78 25.79 24.10 0 0 0
01/10/2018
24.78
 300 24.78 24.78 23.69 0 0 0
28/09/2018
24.78
 300 24.16 24.78 24.16 0 0 0
27/09/2018
24.16
 4,200 26.13 26.13 24.16 0 0 0
26/09/2018
26.13
 100 26.34 26.34 26.13 0 0 0
25/09/2018
26.34
 1,400 24.10 26.34 25.12 0 0 0
24/09/2018
24.10
 6,700 26.47 26.47 24.10 100 0 0.0
21/09/2018
26.47
 100 24.44 26.47 26.47 0 100 -0.0
20/09/2018
24.44
 1,100 24.16 24.44 24.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |