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)
22/11/2013
18.16
 0 18.16 18.16 18.16 0 0 0
21/11/2013
18.16
 0 18.16 18.16 18.16 0 0 0
20/11/2013
18.16
 600 17.14 18.16 18.16 0 0 0
19/11/2013
17.14
 0 17.14 17.14 17.14 0 0 0
18/11/2013
17.14
 0 17.14 17.14 17.14 0 0 0
15/11/2013
17.14
 0 17.14 17.14 17.14 0 0 0
14/11/2013
17.14
 0 17.14 17.14 17.14 0 0 0
13/11/2013
17.14
 0 17.14 17.14 17.14 0 0 0
12/11/2013
17.14
 0 17.14 17.14 17.14 0 0 0
11/11/2013
17.14
 900 17.02 17.14 15.36 900 0 0.0
08/11/2013
17.02
 0 17.02 17.02 17.02 0 0 0
07/11/2013
17.02
 0 17.02 17.02 17.02 0 0 0
06/11/2013
17.02
 2,400 15.94 17.02 14.45 2,300 100 0.1
05/11/2013
15.94
 0 15.94 15.94 15.94 0 0 0
04/11/2013
15.94
 0 15.94 15.94 15.94 0 0 0
01/11/2013
15.94
 0 15.94 15.94 15.94 0 0 0
31/10/2013
15.94
 0 15.94 15.94 15.94 0 0 0
30/10/2013
15.94
 1,000 15.42 16.28 14.45 1,000 0 0.0
29/10/2013
15.42
 100 14.97 15.42 15.42 100 0 0.0
28/10/2013
14.97
 900 15.42 15.42 14.91 400 0 0.0
25/10/2013
15.42
 0 15.42 15.42 15.42 0 0 0
24/10/2013
15.42
 700 15.42 15.42 14.28 700 0 0.0
23/10/2013
15.42
 0 15.42 15.42 15.42 0 0 0
22/10/2013
15.42
 100 14.28 15.42 15.42 100 0 0.0
21/10/2013
14.28
 100 15.42 15.42 14.28 0 0 0
18/10/2013
15.42
 300 14.91 15.42 14.91 300 0 0.0
17/10/2013
14.91
 100 13.88 14.91 14.91 100 0 0.0
16/10/2013
13.88
 1,000 15.36 15.36 13.88 100 0 0.0
15/10/2013
15.36
 0 15.36 15.36 15.36 0 0 0
14/10/2013
15.36
 200 15.42 15.42 14.28 100 0 0.0
11/10/2013
15.42
 0 15.42 15.42 15.42 0 0 0
10/10/2013
15.42
 800 15.99 15.99 14.39 200 0 0.0
09/10/2013
15.99
 1,400 14.85 15.99 13.42 900 0 0.0
08/10/2013
14.85
 500 15.14 15.42 13.71 200 0 0.0
07/10/2013
15.14
 200 15.42 15.42 14.28 100 0 0.0
04/10/2013
15.42
 0 15.42 15.42 15.42 0 0 0
03/10/2013
15.42
 1,700 16.56 16.56 14.91 1,200 0 0.0
02/10/2013
16.56
 0 16.56 16.56 16.56 0 0 0
01/10/2013
16.56
 0 16.56 16.56 16.56 0 0 0
30/09/2013
16.56
 300 15.82 16.56 14.28 200 0 0.0
27/09/2013
15.82
 0 15.82 15.82 15.82 0 0 0
26/09/2013
15.82
 0 15.82 15.82 15.82 0 0 0
25/09/2013
15.82
 0 15.82 15.82 15.82 0 0 0
24/09/2013
15.82
 0 15.82 15.82 15.82 0 0 0
23/09/2013
15.82
 0 15.82 15.82 15.82 0 0 0
20/09/2013
15.82
 100 15.31 15.82 15.82 100 0 0.0
19/09/2013
15.31
 0 15.31 15.31 15.31 0 0 0
18/09/2013
15.31
 0 15.31 15.31 15.31 0 0 0
17/09/2013
15.31
 1,100 15.25 15.31 14.28 1,100 0 0.0
16/09/2013
15.25
 1,400 13.88 15.25 13.88 1,300 0 0.0
13/09/2013
13.88
 0 13.88 13.88 13.88 0 0 0
12/09/2013
13.88
 0 13.88 13.88 13.88 0 0 0
11/09/2013
13.88
 0 13.88 13.88 13.88 0 0 0
10/09/2013
13.88
 100 12.85 13.88 13.88 100 0 0.0
09/09/2013
12.85
 1,100 13.82 14.97 12.62 1,000 0 0.0
06/09/2013
13.82
 0 13.82 13.82 13.82 0 0 0
05/09/2013
13.82
 100 12.57 13.82 13.82 100 0 0.0
04/09/2013
12.57
 100 13.94 13.94 12.57 100 0 0.0
03/09/2013
13.94
 200 13.99 13.99 12.91 200 0 0.0
30/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
29/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
28/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
27/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
26/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
23/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
22/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
21/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
20/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
19/08/2013
13.99
 300 13.99 13.99 13.71 200 0 0.0
16/08/2013
13.99
 0 13.99 13.99 13.99 0 0 0
15/08/2013
13.99
 2,300 13.42 13.99 13.14 2,300 0 0.1
14/08/2013
13.42
 1,200 13.54 13.54 12.85 100 0 0.0
13/08/2013
13.54
 200 13.71 13.71 13.14 100 0 0.0
12/08/2013
13.71
 0 13.71 13.71 13.71 0 0 0
09/08/2013
13.71
 400 14.45 14.45 13.71 200 0 0.0
08/08/2013
14.45
 0 14.45 14.45 14.45 0 0 0
07/08/2013
14.45
 1,100 13.14 14.45 13.42 1,100 0 0.0
06/08/2013
13.14
 2,400 12.45 13.14 12.79 200 0 0.0
05/08/2013
12.45
 4,800 12.57 12.79 12.45 4,800 0 0.1
02/08/2013
12.57
 0 12.57 12.57 12.57 0 0 0
01/08/2013
12.57
 100 12.57 12.57 12.57 100 0 0.0
31/07/2013
12.57
 0 12.57 12.57 12.57 0 0 0
30/07/2013
12.57
 2,500 11.99 12.57 12.57 2,500 0 0.1
29/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
26/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
25/07/2013
11.99
 100 12.97 12.97 11.99 100 0 0.0
24/07/2013
12.97
 0 12.97 12.97 12.97 0 0 0
23/07/2013
12.97
 0 12.97 12.97 12.97 0 0 0
22/07/2013
12.97
 0 12.97 12.97 12.97 0 0 0
19/07/2013
12.97
 0 12.97 12.97 12.97 0 0 0
18/07/2013
12.97
 200 12.97 12.97 12.97 0 0 0
17/07/2013
12.97
 1,100 12.17 12.97 12.28 800 0 0.0
16/07/2013
12.17
 100 11.99 12.17 12.17 100 0 0.0
15/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
12/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
11/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
10/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
09/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
08/07/2013
11.99
 0 11.99 11.99 11.99 0 0 0
05/07/2013
11.99
 1,000 12.28 12.28 11.99 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |