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

42.10
-0.90
(-2.09%)
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
(2024-10-14) 		1 2.38% 5,000 300 0.0
42
44
43
2 tháng
(2024-09-16) 		-2.94 -6.41% 22,000 500 0.0
40
45.94
43
3 tháng
(2024-08-15) 		-0.13 -0.30% 36,200 8,900 0.4
40
45.94
43
6 tháng
(2024-05-17) 		5.49 14.65% 175,900 41,900 2.0
37.51
47.44
43
12 tháng
(2023-11-20) 		10.37 31.78% 385,200 52,800 2.4
31.88
48.76
43
24 tháng
(2022-11-24) 		25.13 140.63% 1,317,710 7,000 1.1
16.16
48.76
43
36 tháng
(2021-11-29) 		26.37 158.64% 1,805,077 -63,100 -0.3
14.11
48.76
43
60 tháng
(2019-12-10) 		21.07 96.09% 4,142,526 -59,000 -0.1
13.25
48.76
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
20.12
 500 20.12 20.49 20.06 300 0 0.0
31/08/2017
20.12
 2,600 19.88 20.12 18.20 200 500 -0.0
30/08/2017
19.88
 3,700 19.88 19.88 18.80 2,400 500 0.1
29/08/2017
19.88
 3,750 20.18 20.18 19.34 0 1,000 -0.0
28/08/2017
20.18
 920 20.49 21.09 20.18 0 800 -0.0
25/08/2017
20.49
 0 20.49 20.49 20.49 0 0 0
24/08/2017
20.49
 550 20.49 20.49 19.40 100 300 -0.0
23/08/2017
20.49
 1,400 20.79 20.79 19.28 0 1,100 -0.0
22/08/2017
20.79
 0 20.79 20.79 20.79 0 0 0
21/08/2017
20.79
 0 20.79 20.79 20.79 0 0 0
18/08/2017
20.79
 3,400 20.49 21.09 20.67 3,400 200 0.1
17/08/2017
20.49
 1,220 20.73 20.73 19.88 400 700 -0.0
16/08/2017
20.73
 2,320 21.09 21.63 20.24 1,100 0 0.0
15/08/2017
21.09
 2,820 21.45 22.11 20.18 500 200 0.0
14/08/2017
21.45
 500 21.75 21.75 20.30 100 0 0.0
11/08/2017
21.75
 800 21.09 22.84 21.09 300 500 -0.0
10/08/2017
21.09
 100 20.79 21.09 21.09 100 100 0
09/08/2017
20.79
 600 21.93 21.93 20.79 100 0 0.0
08/08/2017
21.93
 1,410 22.29 22.29 20.79 200 0 0.0
07/08/2017
22.29
 300 22.29 23.14 22.29 300 0 0.0
04/08/2017
22.29
 700 22.41 22.90 20.43 400 200 0.0
03/08/2017
22.41
 0 22.41 22.41 22.41 0 0 0
02/08/2017
22.41
 100 22.23 22.41 22.41 0 0 0
01/08/2017
22.23
 2,008 22.59 23.26 21.69 1,300 0 0.0
31/07/2017
22.59
 5,020 22.84 24.10 22.29 700 0 0.0
28/07/2017
22.84
 5,100 22.29 24.52 21.09 1,400 0 0.1
27/07/2017
22.29
 1,300 22.29 22.53 21.93 200 0 0.0
26/07/2017
22.29
 2,400 21.09 22.77 20.24 0 0 0
25/07/2017
21.09
 2,100 21.09 21.57 20.24 0 0 0
24/07/2017
21.09
 600 22.47 22.47 20.55 0 0 0
21/07/2017
22.47
 30 22.47 22.47 22.47 0 0 0
20/07/2017
22.47
 1,700 22.47 23.80 22.47 100 0 0.0
19/07/2017
22.47
 7,000 23.68 24.04 21.39 100 0 0.0
18/07/2017
23.68
 21,620 22.71 24.82 22.71 10,300 400 0.4
17/07/2017
22.71
 5,860 21.57 23.26 21.99 0 100 -0.0
14/07/2017
21.57
 1,667 21.81 21.81 20.18 0 0 0
13/07/2017
21.81
 0 21.81 21.81 21.81 0 0 0
12/07/2017
21.81
 9,700 19.88 21.81 19.88 6,600 3,900 0.1
11/07/2017
19.88
 3,200 19.88 20.12 19.88 200 0 0.0
10/07/2017
19.88
 300 20.49 20.49 19.58 0 0 0
07/07/2017
20.49
 4,350 20.18 20.49 20.18 0 0 0
06/07/2017
20.18
 6,800 20.18 20.18 20.18 0 0 0
05/07/2017
20.18
 2,100 19.58 20.18 20.12 0 0 0
04/07/2017
19.58
 1,500 19.58 19.58 19.58 1,000 0 0.0
03/07/2017
19.58
 6,650 19.58 19.76 19.04 0 5,000 -0.2
30/06/2017
19.58
 900 19.34 19.58 19.40 0 0 0
29/06/2017
19.34
 1,000 19.34 19.34 19.34 0 0 0
28/06/2017
19.34
 1,507 19.58 19.88 19.34 0 0 0
27/06/2017
19.58
 7,610 19.58 19.82 19.34 2,900 1,100 0.1
26/06/2017
19.58
 1,400 20.06 20.06 19.28 0 0 0
23/06/2017
20.06
 400 20.06 20.18 19.58 0 0 0
22/06/2017
20.06
 5,900 20.06 20.36 20.00 0 0 0
21/06/2017
20.06
 3,030 19.64 20.06 19.28 0 0 0
20/06/2017
19.64
 3,400 20.43 20.43 19.58 0 0 0
19/06/2017
20.43
 1,010 20.49 20.49 19.94 0 0 0
16/06/2017
20.49
 49 20.49 20.49 20.49 0 0 0
15/06/2017
20.49
 1,300 19.64 21.03 19.76 0 0 0
14/06/2017
19.64
 4,800 19.40 19.70 19.40 1,000 0 0.0
13/06/2017
19.40
 1,010 19.40 19.70 19.40 100 0 0.0
12/06/2017
19.40
 4,410 19.70 19.70 19.28 0 0 0
09/06/2017
19.70
 1,300 19.52 19.88 19.58 0 0 0
08/06/2017
19.52
 100 19.28 19.52 19.52 0 0 0
07/06/2017
19.28
 3,000 19.28 19.58 19.28 0 0 0
06/06/2017
19.28
 2,200 19.88 19.88 19.28 0 0 0
05/06/2017
19.88
 2,800 19.28 20.18 19.28 0 1,000 -0.0
02/06/2017
19.28
 5,500 19.28 19.28 19.28 0 0 0
01/06/2017
19.28
 1,600 19.34 19.88 19.28 0 0 0
31/05/2017
19.34
 7,900 19.52 19.52 19.28 0 0 0
30/05/2017
19.52
 1,900 19.58 19.58 19.28 200 0 0.0
29/05/2017
19.58
 1,100 19.70 19.70 19.58 0 0 0
26/05/2017
19.70
 200 19.76 19.76 19.28 0 0 0
25/05/2017
19.76
 330 19.82 19.82 18.80 0 0 0
24/05/2017
19.82
 9,612 19.88 19.88 18.98 0 0 0
23/05/2017
19.88
 2,103 20.06 20.06 19.70 0 0 0
22/05/2017
20.06
 6,405 20.18 20.18 19.58 0 0 0
19/05/2017
20.18
 4,212 20.18 20.18 19.76 1,800 0 0.1
18/05/2017
20.18
 11,330 20.18 20.18 19.88 0 0 0
17/05/2017
20.18
 1,400 20.06 20.18 19.88 0 100 -0.0
16/05/2017
20.06
 3,900 20.24 20.24 19.88 0 0 0
15/05/2017
20.24
 1,350 20.43 20.43 20.06 0 0 0
12/05/2017
20.43
 2,520 20.49 20.49 20.00 0 0 0
11/05/2017
20.49
 7,400 20.43 20.49 20.18 0 0 0
10/05/2017
20.43
 130 20.85 20.85 20.43 0 0 0
09/05/2017
20.85
 2,240 20.85 20.85 20.06 0 0 0
08/05/2017
20.85
 4,710 20.85 20.97 20.85 0 0 0
05/05/2017
20.85
 3,300 19.64 20.85 19.88 0 0 0
04/05/2017
19.64
 1,600 20.61 20.79 19.64 0 0 0
03/05/2017
20.61
 1,100 21.45 21.45 20.61 0 0 0
28/04/2017
21.45
 0 21.45 21.45 21.45 0 0 0
27/04/2017
21.45
 0 21.45 21.45 21.45 0 0 0
26/04/2017
21.45
 1,700 20.79 21.45 21.27 0 0 0
25/04/2017
20.79
 240 21.33 21.33 20.79 0 0 0
24/04/2017
21.33
 1,220 20.73 21.33 20.73 0 0 0
21/04/2017
20.73
 5,000 21.51 21.51 20.67 200 0 0.0
20/04/2017
21.51
 840 21.63 21.63 20.49 0 0 0
19/04/2017
21.63
 0 21.63 21.63 21.63 0 0 0
18/04/2017
21.63
 4,700 20.79 21.63 20.79 600 0 0.0
17/04/2017
20.79
 19,750 20.91 20.91 20.49 1,400 0 0.0
14/04/2017
20.91
 1,510 21.03 21.03 20.79 0 0 0
13/04/2017
21.03
 6,960 21.09 21.33 21.03 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |