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

48.10
-0.90
(-1.84%)
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)
14/02/2023
17.23
 200 19.15 19.15 17.23 0 0 0
13/02/2023
19.15
 0 19.15 19.15 19.15 0 0 0
10/02/2023
19.15
 300 19.70 19.70 19.15 0 0 0
09/02/2023
19.70
 0 19.70 19.70 19.70 0 0 0
08/02/2023
19.70
 1,000 19.70 19.70 19.70 0 0 0
07/02/2023
19.70
 2,000 19.61 20.52 19.70 0 0 0
06/02/2023
19.61
 100 19.61 19.61 19.61 0 0 0
03/02/2023
19.61
 1,900 19.61 20.15 19.61 0 0 0
02/02/2023
19.61
 0 19.61 19.61 19.61 0 0 0
01/02/2023
19.61
 1,700 19.70 20.06 19.15 0 0 0
31/01/2023
19.70
 2,000 19.70 19.70 19.70 0 0 0
30/01/2023
19.70
 0 19.70 19.70 19.70 0 0 0
27/01/2023
19.70
 0 19.70 19.70 19.70 0 0 0
19/01/2023
19.70
 15,300 19.42 20.70 19.70 0 0 0
18/01/2023
19.42
 800 19.79 19.88 19.42 0 0 0
17/01/2023
19.79
 1,500 19.70 19.79 19.79 0 0 0
16/01/2023
19.70
 200 19.70 19.70 19.70 0 0 0
13/01/2023
19.70
 0 19.70 19.70 19.70 0 0 0
12/01/2023
19.70
 400 19.61 19.70 19.70 0 0 0
11/01/2023
19.61
 1,400 19.61 19.61 19.61 0 0 0
10/01/2023
19.61
 5,800 19.42 20.06 19.61 0 0 0
09/01/2023
19.42
 2,700 19.70 19.88 19.42 100 0 0.0
06/01/2023
19.70
 23,000 19.70 19.70 19.70 0 0 0
05/01/2023
19.70
 1,500 19.70 19.70 19.70 0 0 0
04/01/2023
19.70
 500 19.15 19.70 19.70 0 0 0
03/01/2023
19.15
 2,900 19.15 19.15 19.15 0 0 0
30/12/2022
19.15
 400 19.15 20.34 19.15 0 0 0
29/12/2022
19.15
 200 19.88 20.24 19.15 0 0 0
28/12/2022
19.88
 100 19.15 19.88 19.88 0 0 0
27/12/2022
19.15
 5,801 19.24 19.24 19.15 0 1,000 -0.0
26/12/2022
19.24
 200 20.43 20.43 19.24 0 0 0
23/12/2022
20.43
 100 20.24 20.43 20.43 0 0 0
22/12/2022
20.24
 0 20.24 20.24 20.24 0 0 0
21/12/2022
20.24
 0 20.24 20.24 20.24 0 0 0
20/12/2022
20.24
 1,900 19.15 20.24 18.69 0 0 0
19/12/2022
19.15
 4,900 19.15 19.15 19.15 0 0 0
16/12/2022
19.15
 800 19.15 19.15 19.15 0 800 -0.0
15/12/2022
19.15
 202 19.15 20.24 19.15 0 0 0
14/12/2022
19.15
 300 20.24 20.24 19.15 0 0 0
13/12/2022
20.24
 0 20.24 20.24 20.24 0 0 0
12/12/2022
20.24
 1 20.24 20.24 20.24 0 0 0
09/12/2022
20.24
 0 20.24 20.24 20.24 0 0 0
08/12/2022
20.24
 903 20.43 20.43 18.42 0 0 0
07/12/2022
20.43
 100 19.15 20.43 20.43 0 0 0
06/12/2022
19.15
 800 20.15 20.15 19.15 0 0 0
05/12/2022
20.15
 200 20.34 20.34 19.15 0 0 0
02/12/2022
20.34
 100 19.15 20.34 20.34 0 0 0
01/12/2022
19.15
 10,500 19.15 20.43 19.15 0 0 0
30/11/2022
19.15
 100 20.34 20.34 19.15 0 0 0
29/11/2022
20.34
 0 20.34 20.34 20.34 0 0 0
28/11/2022
20.34
 3,800 20.06 20.34 19.15 0 0 0
25/11/2022
20.06
 10,200 19.06 20.06 19.97 0 0 0
24/11/2022
19.06
 400 19.61 19.88 18.97 0 0 0
23/11/2022
19.61
 300 20.43 20.43 18.97 0 0 0
22/11/2022
20.43
 100 19.79 20.43 20.43 0 0 0
21/11/2022
19.79
 1,000 21.98 21.98 19.79 0 0 0
18/11/2022
21.98
 100 20.06 21.98 21.98 0 0 0
17/11/2022
20.06
 400 18.78 20.52 18.24 0 0 0
16/11/2022
18.78
 900 17.14 18.78 18.15 0 0 0
15/11/2022
17.14
 25,400 17.05 18.69 17.14 0 0 0
14/11/2022
17.05
 77,600 18.06 19.79 16.51 0 58,000 -1.3
11/11/2022
18.06
 200 19.61 19.61 18.06 0 0 0
10/11/2022
19.61
 500 19.61 19.61 19.61 0 0 0
09/11/2022
19.61
 1,600 20.79 20.79 18.97 0 0 0
08/11/2022
20.79
 0 20.79 20.79 20.79 0 0 0
07/11/2022
20.79
 100 20.06 20.79 20.79 0 0 0
04/11/2022
20.06
 100 21.89 21.89 20.06 0 0 0
03/11/2022
21.89
 0 21.89 21.89 21.89 0 0 0
02/11/2022
21.89
 100 19.97 21.89 21.89 0 0 0
01/11/2022
19.97
 1,000 19.97 19.97 19.15 0 0 0
31/10/2022
19.97
 1,300 20.79 20.79 19.97 0 0 0
28/10/2022
20.79
 600 20.43 20.88 20.70 0 0 0
27/10/2022
20.43
 2,000 19.42 20.88 19.51 0 0 0
26/10/2022
19.42
 1,800 20.24 22.25 19.42 0 200 -0.0
25/10/2022
20.24
 500 21.70 21.70 19.70 0 0 0
24/10/2022
21.70
 600 20.97 21.70 20.06 100 100 0
21/10/2022
20.97
 13,700 19.61 20.97 19.70 0 0 0
20/10/2022
19.61
 100 17.96 19.61 19.61 100 100 0
19/10/2022
17.96
 4,800 18.69 19.70 17.96 100 0 0.0
18/10/2022
18.69
 1,500 18.69 18.69 18.69 0 0 0
17/10/2022
18.69
 200 19.42 19.42 18.69 0 0 0
14/10/2022
19.42
 1,500 18.33 19.42 18.69 0 400 -0.0
13/10/2022
18.33
 5,348 18.24 19.15 18.33 0 0 0
12/10/2022
18.24
 2,200 18.24 19.15 18.24 0 0 0
11/10/2022
18.24
 3,800 18.78 19.61 18.24 100 0 0.0
10/10/2022
18.78
 500 19.42 19.42 18.78 500 200 0.0
07/10/2022
19.42
 0 19.42 19.42 19.42 0 0 0
06/10/2022
19.42
 300 18.69 19.70 18.24 200 0 0.0
05/10/2022
18.69
 200 18.51 18.69 18.69 0 0 0
04/10/2022
18.51
 2,327 19.15 19.15 18.51 400 300 0.0
03/10/2022
19.15
 1,200 18.69 19.15 18.24 0 0 0
30/09/2022
18.69
 0 18.69 18.69 18.69 0 0 0
29/09/2022
18.69
 1,900 19.15 19.15 18.69 0 0 0
28/09/2022
19.15
 2,500 17.96 19.15 18.69 0 0 0
27/09/2022
17.96
 5,200 19.15 19.15 17.96 0 0 0
26/09/2022
19.15
 3,100 19.61 19.61 19.15 0 0 0
23/09/2022
19.61
 100 19.61 19.61 19.61 100 0 0.0
22/09/2022
19.61
 800 19.33 19.70 18.33 500 200 0.0
21/09/2022
19.33
 1,700 18.69 19.33 17.87 0 0 0
20/09/2022
18.69
 1,600 18.69 18.69 18.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |