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
(2024-10-15) 		0.10 0.24% 6,100 -400 -0.0
42
44
42.10
2 tháng
(2024-09-16) 		-3.84 -8.37% 23,100 -200 0.0
40
45.94
42.10
3 tháng
(2024-08-16) 		-1.03 -2.39% 37,300 8,200 0.4
40
45.94
42.10
6 tháng
(2024-05-20) 		0.84 2.05% 176,600 41,300 1.9
37.51
47.44
42.10
12 tháng
(2023-11-20) 		9.47 29.02% 386,300 52,100 2.4
31.88
48.76
42.10
24 tháng
(2022-11-25) 		23.29 123.81% 1,318,410 6,300 1.1
16.16
48.76
42.10
36 tháng
(2021-11-30) 		25.47 153.23% 1,802,177 -62,800 -0.3
14.11
48.76
42.10
60 tháng
(2019-12-11) 		20.17 91.98% 4,143,626 -59,700 -0.2
13.25
48.76
42.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
42.24
 26,230 42.18 44.89 42.18 0 0 0
14/11/2016
42.18
 34,550 41.57 44.59 39.16 40 0 0.0
11/11/2016
41.57
 85,210 45.19 47.54 40.97 100 8,200 -0.6
10/11/2016
45.19
 73,850 48.50 49.41 44.59 300 0 0.0
09/11/2016
48.50
 38,100 50.61 51.21 45.61 400 200 0.0
08/11/2016
50.61
 85,180 47.60 52.36 47.60 0 0 0
07/11/2016
47.60
 57,600 52.60 52.60 47.36 5,100 0 0.4
04/11/2016
52.60
 31,450 58.44 58.44 52.60 100 50 0.0
03/11/2016
58.44
 76,450 53.32 58.62 53.32 1,500 50 0.1
02/11/2016
53.32
 93,250 48.50 53.32 53.26 2,600 13,050 -0.9
01/11/2016
48.50
 7,800 44.10 48.50 48.50 0 0 0
31/10/2016
44.10
 13,300 40.13 44.10 43.92 0 4,700 -0.3
28/10/2016
40.13
 103,800 36.51 40.13 40.07 0 90,500 -6.0
27/10/2016
36.51
 62,400 33.20 36.51 36.45 200 45,000 -2.7
26/10/2016
33.20
 5,200 30.19 33.20 33.20 0 0 0
25/10/2016
30.19
 5,800 27.47 30.19 30.19 0 100 -0.0
24/10/2016
27.47
 2,800 25.00 27.47 27.47 0 0 0
21/10/2016
25.00
 0 25.00 25.00 25.00 0 0 0
20/10/2016
25.00
 500 24.70 25.00 24.70 200 0 0.0
19/10/2016
24.70
 700 25.00 25.00 24.10 100 0 0.0
18/10/2016
25.00
 300 24.70 25.00 24.52 200 0 0.0
17/10/2016
24.70
 600 25.55 25.91 24.40 200 0 0.0
14/10/2016
25.55
 0 25.55 25.55 25.55 0 0 0
13/10/2016
25.55
 1,400 26.03 26.03 24.10 200 800 -0.0
12/10/2016
26.03
 300 25.85 26.03 25.31 100 0 0.0
11/10/2016
25.85
 2,600 25.31 25.85 24.70 300 0 0.0
10/10/2016
25.31
 900 27.35 27.35 24.70 100 0 0.0
07/10/2016
27.35
 0 27.35 27.35 27.35 0 0 0
06/10/2016
27.35
 0 27.35 27.35 27.35 0 0 0
05/10/2016
27.35
 0 27.35 27.35 27.35 0 0 0
04/10/2016
27.35
 1,400 27.66 27.66 25.37 200 0 0.0
03/10/2016
27.66
 1,000 28.20 28.20 25.49 200 0 0.0
30/09/2016
28.20
 3,100 29.52 29.52 26.93 3,000 0 0.1
29/09/2016
29.52
 800 29.82 29.82 27.72 100 0 0.0
28/09/2016
29.82
 100 28.32 29.82 29.82 100 0 0.0
27/09/2016
28.32
 100 30.73 30.73 28.32 0 0 0
26/09/2016
30.73
 200 28.20 30.73 29.52 200 0 0.0
23/09/2016
28.20
 0 28.20 28.20 28.20 0 0 0
22/09/2016
28.20
 200 29.70 29.70 28.20 0 0 0
21/09/2016
29.70
 1,000 27.05 29.70 27.35 300 0 0.0
20/09/2016
27.05
 1,100 27.66 27.66 26.81 0 0 0
19/09/2016
27.66
 0 27.66 27.66 27.66 0 0 0
16/09/2016
27.66
 6,000 27.72 27.72 25.91 5,500 5,700 -0.0
15/09/2016
27.72
 200 27.11 27.72 27.41 200 0 0.0
14/09/2016
27.11
 5,600 27.78 27.90 25.00 2,600 5,200 -0.1
13/09/2016
27.78
 0 27.78 27.78 27.78 0 0 0
12/09/2016
27.78
 300 27.66 27.78 27.11 100 0 0.0
09/09/2016
27.66
 300 27.66 27.66 27.66 300 0 0.0
08/09/2016
27.66
 1,200 28.20 28.20 25.91 200 0 0.0
07/09/2016
28.20
 100 28.32 28.32 28.20 100 0 0.0
06/09/2016
28.32
 0 28.32 28.32 28.32 0 0 0
05/09/2016
28.32
 900 28.26 28.32 25.61 200 0 0.0
01/09/2016
28.26
 400 28.92 29.16 26.03 100 0 0.0
31/08/2016
28.92
 0 28.92 28.92 28.92 0 0 0
30/08/2016
28.92
 0 28.92 28.92 28.92 0 0 0
29/08/2016
28.92
 0 28.92 28.92 28.92 0 0 0
26/08/2016
28.92
 1,000 28.32 28.92 25.61 600 500 0.0
25/08/2016
28.32
 200 28.26 28.32 28.32 200 0 0.0
24/08/2016
28.26
 200 28.98 28.98 26.15 100 0 0.0
23/08/2016
28.98
 200 26.51 28.98 27.11 200 0 0.0
22/08/2016
26.51
 1,600 26.33 27.11 25.91 1,600 0 0.1
19/08/2016
26.33
 0 26.33 26.33 26.33 0 0 0
18/08/2016
26.33
 100 25.85 26.33 26.33 100 0 0.0
17/08/2016
25.85
 500 26.75 26.75 25.61 400 0 0.0
16/08/2016
26.75
 0 26.75 26.75 26.75 0 0 0
15/08/2016
26.75
 0 26.75 26.75 26.75 0 0 0
12/08/2016
26.75
 1,400 26.93 26.93 24.70 800 0 0.0
11/08/2016
26.93
 400 27.29 27.29 26.93 400 0 0.0
10/08/2016
27.29
 0 27.29 27.29 27.29 0 0 0
09/08/2016
27.29
 0 27.29 27.29 27.29 0 0 0
08/08/2016
27.29
 0 27.29 27.29 27.29 0 0 0
05/08/2016
27.29
 1,200 27.47 27.47 24.76 400 100 0.0
04/08/2016
27.47
 0 27.47 27.47 27.47 0 0 0
03/08/2016
27.47
 0 27.47 27.47 27.47 0 0 0
02/08/2016
27.47
 300 27.11 27.47 27.47 300 0 0.0
01/08/2016
27.11
 0 27.11 27.11 27.11 0 0 0
29/07/2016
27.11
 2,500 26.63 27.72 26.81 2,400 100 0.1
28/07/2016
26.63
 400 26.81 26.81 24.70 300 100 0.0
27/07/2016
26.81
 0 26.81 26.81 26.81 0 0 0
26/07/2016
26.81
 100 24.70 26.81 26.81 100 0 0.0
25/07/2016
24.70
 4,000 25.91 26.81 24.70 3,300 900 0.1
22/07/2016
25.91
 0 25.91 25.91 25.91 0 0 0
21/07/2016
25.91
 3,400 26.99 26.99 25.31 3,100 300 0.1
20/07/2016
26.99
 800 27.05 27.05 24.70 800 700 0.0
19/07/2016
27.05
 0 27.05 27.05 27.05 0 0 0
18/07/2016
27.05
 1,200 27.05 27.05 26.93 1,200 0 0.1
15/07/2016
27.05
 0 27.05 27.05 27.05 0 0 0
14/07/2016
27.05
 0 27.05 27.05 27.05 0 0 0
13/07/2016
27.05
 700 27.05 27.05 26.99 500 0 0.0
12/07/2016
27.05
 2,100 27.05 27.05 26.27 100 0 0.0
11/07/2016
27.05
 1,500 27.72 27.72 26.27 400 1,000 -0.0
08/07/2016
27.72
 0 27.72 27.72 27.72 0 0 0
07/07/2016
27.72
 0 27.72 27.72 27.72 0 0 0
06/07/2016
27.72
 200 27.72 27.72 27.72 0 0 0
05/07/2016: Cổ tức tiền mặt tỉ lệ: 10%
05/07/2016
27.72
 300 27.72 29.16 27.11 200 0 0.0
04/07/2016
27.72
 0 27.72 27.72 27.72 0 0 0
01/07/2016
27.72
 600 28.84 28.84 27.72 0 0 0
30/06/2016
28.84
 100 27.13 28.84 28.84 100 0 0.0
29/06/2016
27.13
 100 27.72 27.72 27.13 0 0 0
28/06/2016
27.72
 300 27.60 27.72 25.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |