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)
24/04/2014
23.93
 0 23.93 23.93 23.93 0 0 0
23/04/2014
23.93
 100 26.56 26.56 23.93 0 0 0
22/04/2014
26.56
 600 27.19 27.19 24.50 400 400 0.0
21/04/2014
27.19
 500 25.59 27.19 23.08 300 0 0.0
18/04/2014
25.59
 200 26.85 26.85 24.16 100 0 0.0
17/04/2014
26.85
 400 25.70 26.85 23.13 300 0 0.0
16/04/2014
25.70
 100 28.50 28.50 25.70 0 0 0
15/04/2014
28.50
 300 28.84 28.84 25.99 100 0 0.0
14/04/2014
28.84
 400 28.27 28.84 25.47 100 0 0.0
11/04/2014
28.27
 900 28.56 28.56 25.70 800 100 0.0
10/04/2014
28.56
 100 30.27 30.27 28.56 0 0 0
08/04/2014
30.27
 0 30.27 30.27 30.27 0 0 0
07/04/2014
30.27
 0 30.27 30.27 30.27 0 0 0
04/04/2014
30.27
 100 29.64 30.27 30.27 100 0 0.0
03/04/2014
29.64
 0 29.64 29.64 29.64 0 0 0
02/04/2014
29.64
 300 30.27 30.27 29.64 300 0 0.0
01/04/2014
30.27
 300 29.64 30.27 30.27 300 0 0.0
31/03/2014
29.64
 0 29.64 29.64 29.64 0 0 0
28/03/2014
29.64
 0 29.64 29.64 29.64 0 0 0
27/03/2014
29.64
 0 29.64 29.64 29.64 0 0 0
26/03/2014
29.64
 0 29.64 29.64 29.64 0 0 0
25/03/2014
29.64
 0 29.64 29.64 29.64 0 0 0
24/03/2014
29.64
 5,100 29.70 29.70 27.19 5,100 5,100 0
21/03/2014
29.70
 1,200 28.56 31.42 26.27 700 0 0.0
20/03/2014
28.56
 0 28.56 28.56 28.56 0 0 0
19/03/2014
28.56
 200 29.13 29.13 26.85 200 0 0.0
18/03/2014
29.13
 300 29.93 29.93 27.42 100 0 0.0
17/03/2014
29.93
 0 29.93 29.93 29.93 0 0 0
14/03/2014
29.93
 1,700 27.25 29.93 24.56 1,500 100 0.1
13/03/2014
27.25
 100 30.27 30.27 27.25 0 0 0
12/03/2014
30.27
 0 30.27 30.27 30.27 0 0 0
11/03/2014
30.27
 0 30.27 30.27 30.27 0 0 0
10/03/2014
30.27
 2,700 29.70 30.27 26.73 2,600 0 0.1
07/03/2014
29.70
 0 29.70 29.70 29.70 0 0 0
06/03/2014
29.70
 2,600 27.25 29.70 26.27 2,600 0 0.1
05/03/2014
27.25
 4,300 27.42 27.42 24.68 4,200 200 0.2
04/03/2014
27.42
 0 27.42 27.42 27.42 0 0 0
03/03/2014
27.42
 0 27.42 27.42 27.42 0 0 0
28/02/2014
27.42
 600 27.36 27.42 25.70 600 0 0.0
27/02/2014
27.36
 0 27.36 27.36 27.36 0 0 0
26/02/2014
27.36
 0 27.36 27.36 27.36 0 0 0
25/02/2014
27.36
 0 27.36 27.36 27.36 0 0 0
24/02/2014
27.36
 200 27.99 27.99 25.30 100 100 0
21/02/2014
27.99
 0 27.99 27.99 27.99 0 0 0
20/02/2014
27.99
 3,500 26.85 27.99 24.62 3,300 0 0.1
19/02/2014
26.85
 200 27.99 27.99 26.85 0 0 0
18/02/2014
27.99
 800 26.27 27.99 26.27 800 0 0.0
17/02/2014
26.27
 100 26.27 26.27 26.27 0 0 0
14/02/2014
26.27
 400 26.85 26.85 25.13 400 0 0.0
13/02/2014
26.85
 300 27.42 27.99 26.85 200 0 0.0
12/02/2014
27.42
 0 27.42 27.42 27.42 0 0 0
11/02/2014
27.42
 0 27.42 27.42 27.42 0 0 0
10/02/2014
27.42
 1,000 26.27 27.42 25.70 1,000 0 0.0
07/02/2014
26.27
 3,200 27.70 27.70 25.70 3,200 0 0.1
06/02/2014
27.70
 3,100 25.70 27.70 25.70 3,100 0 0.1
27/01/2014
25.70
 300 24.85 26.27 25.70 300 0 0.0
24/01/2014
24.85
 1,300 24.85 24.90 22.39 1,100 0 0.0
23/01/2014
24.85
 0 24.85 24.85 24.85 0 0 0
22/01/2014
24.85
 0 24.85 24.85 24.85 0 0 0
21/01/2014
24.85
 600 23.70 24.85 24.28 600 300 0.0
20/01/2014
23.70
 0 23.70 23.70 23.70 0 0 0
17/01/2014
23.70
 0 23.70 23.70 23.70 0 0 0
16/01/2014
23.70
 0 23.70 23.70 23.70 0 0 0
15/01/2014
23.70
 0 23.70 23.70 23.70 0 0 0
14/01/2014
23.70
 200 23.42 23.70 22.85 200 0 0.0
13/01/2014
23.42
 0 23.42 23.42 23.42 0 0 0
10/01/2014
23.42
 100 23.42 23.42 23.42 0 0 0
09/01/2014
23.42
 600 22.56 23.42 22.56 600 0 0.0
08/01/2014
22.56
 700 21.70 22.56 21.70 700 0 0.0
07/01/2014
21.70
 0 21.70 21.70 21.70 0 0 0
06/01/2014
21.70
 5,500 20.56 21.70 19.42 5,500 0 0.2
03/01/2014
20.56
 1,200 19.42 20.56 19.13 1,200 0 0.0
02/01/2014
19.42
 0 19.42 19.42 19.42 0 0 0
31/12/2013
19.42
 600 18.28 19.42 18.85 600 0 0.0
30/12/2013
18.28
 3,400 17.99 18.28 16.62 2,200 0 0.1
27/12/2013
17.99
 8,300 17.48 17.99 17.14 8,300 0 0.2
26/12/2013
17.48
 2,800 18.56 18.56 17.48 2,800 0 0.1
25/12/2013
18.56
 1,400 18.56 18.56 17.71 1,400 0 0.0
24/12/2013
18.56
 2,500 17.71 18.56 17.14 2,500 0 0.1
23/12/2013
17.71
 12,400 17.59 17.71 16.56 12,400 6,000 0.2
20/12/2013
17.59
 0 17.59 17.59 17.59 0 0 0
19/12/2013
17.59
 0 17.59 17.59 17.59 0 0 0
18/12/2013
17.59
 0 17.59 17.59 17.59 0 0 0
17/12/2013
17.59
 0 17.59 17.59 17.59 0 0 0
16/12/2013
17.59
 0 17.59 17.59 17.59 0 0 0
13/12/2013
17.59
 0 17.59 17.59 17.59 0 0 0
12/12/2013
17.59
 0 17.59 17.59 17.59 0 0 0
11/12/2013
17.59
 100 16.45 17.59 17.59 0 0 0
10/12/2013
16.45
 200 18.28 18.28 16.45 0 0 0
09/12/2013
18.28
 0 18.28 18.28 18.28 0 0 0
06/12/2013
18.28
 0 18.28 18.28 18.28 0 0 0
05/12/2013
18.28
 0 18.28 18.28 18.28 0 0 0
04/12/2013
18.28
 0 18.28 18.28 18.28 0 0 0
03/12/2013
18.28
 2,300 17.25 18.28 15.54 900 0 0.0
02/12/2013
17.25
 1,300 18.16 18.16 16.39 1,000 0 0.0
29/11/2013
18.16
 0 18.16 18.16 18.16 0 0 0
28/11/2013
18.16
 0 18.16 18.16 18.16 0 0 0
27/11/2013
18.16
 0 18.16 18.16 18.16 0 0 0
26/11/2013
18.16
 0 18.16 18.16 18.16 0 0 0
25/11/2013
18.16
 0 18.16 18.16 18.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |