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)
19/09/2022
18.69
 6,200 19.61 19.61 18.69 100 5,000 -0.1
16/09/2022
19.61
 527 19.70 19.70 18.69 0 0 0
15/09/2022
19.70
 7,100 18.42 19.70 18.24 200 0 0.0
14/09/2022
18.42
 1,600 19.15 19.15 18.24 100 0 0.0
13/09/2022
19.15
 2,000 18.69 19.15 17.96 0 0 0
12/09/2022
18.69
 1,100 18.69 18.69 18.69 0 0 0
09/09/2022
18.69
 11,700 17.51 19.15 17.78 0 0 0
08/09/2022
17.51
 2,600 18.88 18.88 17.51 0 0 0
07/09/2022
18.88
 2,600 17.42 18.88 17.78 0 0 0
06/09/2022
17.42
 2,000 18.24 18.24 17.42 0 100 -0.0
05/09/2022
18.24
 1,000 18.88 18.88 18.24 0 0 0
31/08/2022
18.88
 200 18.88 18.88 18.69 0 0 0
30/08/2022
18.88
 4,300 18.15 18.88 18.24 0 0 0
29/08/2022
18.15
 200 18.15 18.24 18.15 0 0 0
26/08/2022
18.15
 1,500 17.96 18.15 17.87 0 0 0
25/08/2022
17.96
 100 17.78 17.96 17.96 0 0 0
24/08/2022
17.78
 200 17.78 17.78 17.78 0 0 0
23/08/2022
17.78
 800 18.88 18.88 17.78 0 0 0
22/08/2022
18.88
 0 18.88 18.88 18.88 0 0 0
19/08/2022
18.88
 0 18.88 18.88 18.88 0 0 0
18/08/2022
18.88
 0 18.88 18.88 18.88 0 0 0
17/08/2022
18.88
 0 18.88 18.88 18.88 0 0 0
16/08/2022
18.88
 0 18.88 18.88 18.88 0 0 0
15/08/2022
18.88
 0 18.88 18.88 18.88 0 0 0
12/08/2022
18.88
 200 17.23 18.88 18.51 200 0 0.0
11/08/2022
17.23
 300 17.33 17.33 17.23 0 0 0
10/08/2022
17.33
 0 17.33 17.33 17.33 0 0 0
09/08/2022
17.33
 0 17.33 17.33 17.33 0 0 0
08/08/2022
17.33
 100 17.78 17.78 17.33 0 0 0
05/08/2022
17.78
 500 18.88 18.88 17.78 0 0 0
04/08/2022
18.88
 3,100 17.33 18.88 17.33 0 0 0
03/08/2022
17.33
 100 17.33 17.33 17.33 0 0 0
02/08/2022
17.33
 0 17.33 17.33 17.33 0 0 0
01/08/2022
17.33
 0 17.33 17.33 17.33 0 0 0
29/07/2022
17.33
 0 17.33 17.33 17.33 0 0 0
28/07/2022
17.33
 2,300 17.33 17.51 17.33 0 800 -0.0
27/07/2022
17.33
 100 17.33 17.33 17.33 0 0 0
26/07/2022
17.33
 700 18.24 18.24 16.41 200 0 0.0
25/07/2022
18.24
 4,500 17.23 18.24 16.96 1,700 0 0.0
22/07/2022
17.23
 0 17.23 17.23 17.23 0 0 0
21/07/2022
17.23
 4,400 16.41 17.23 16.05 0 0 0
20/07/2022
16.41
 500 16.14 16.41 16.41 0 0 0
19/07/2022
16.14
 500 15.96 16.14 16.14 0 0 0
18/07/2022
15.96
 5,000 15.50 16.05 14.59 0 0 0
15/07/2022
15.50
 5,000 15.50 15.50 15.50 5,000 5,000 0
14/07/2022
15.50
 0 15.50 15.50 15.50 0 0 0
13/07/2022
15.50
 1,500 15.50 15.50 15.50 0 1,500 -0.0
12/07/2022
15.50
 0 15.50 15.50 15.50 0 0 0
11/07/2022
15.50
 700 16.32 16.32 14.86 200 500 -0.0
08/07/2022
16.32
 0 16.32 16.32 16.32 0 0 0
07/07/2022
16.32
 1,000 16.32 16.32 16.32 0 0 0
06/07/2022
16.32
 0 16.32 16.32 16.32 0 0 0
05/07/2022
16.32
 0 16.32 16.32 16.32 0 0 0
04/07/2022
16.32
 0 16.32 16.32 16.32 0 0 0
01/07/2022
16.32
 0 16.32 16.32 16.32 0 0 0
30/06/2022
16.32
 0 16.32 16.32 16.32 0 0 0
29/06/2022
16.32
 100 15.96 16.32 16.32 0 0 0
28/06/2022
15.96
 3,800 15.78 15.96 15.78 0 500 -0.0
27/06/2022
15.78
 0 15.78 15.78 15.78 0 0 0
24/06/2022
15.78
 2,200 15.50 15.78 15.68 0 0 0
23/06/2022
15.50
 3,000 15.05 15.50 15.32 0 0 0
22/06/2022
15.05
 0 15.05 15.05 15.05 0 0 0
21/06/2022
15.05
 0 15.05 15.05 15.05 0 0 0
20/06/2022
15.05
 0 15.05 15.05 15.05 0 0 0
17/06/2022
15.05
 300 15.05 15.05 15.05 0 0 0
16/06/2022
15.05
 0 15.05 15.05 15.05 0 0 0
15/06/2022
15.05
 3,400 15.14 15.23 15.05 900 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2022
15.14
 9,500 15.96 15.96 14.86 0 7,900 -0.1
13/06/2022
15.96
 1,200 16.76 16.76 15.96 0 500 -0.0
10/06/2022
16.76
 0 16.76 16.76 16.76 0 0 0
09/06/2022
16.76
 0 16.76 16.76 16.76 0 0 0
08/06/2022
16.76
 1,000 17.29 17.29 16.76 0 0 0
07/06/2022
17.29
 0 17.29 17.29 17.29 0 0 0
06/06/2022
17.29
 500 16.84 17.29 17.29 0 500 -0.0
03/06/2022
16.84
 500 16.84 16.84 16.84 0 500 -0.0
02/06/2022
16.84
 0 16.84 16.84 16.84 0 0 0
01/06/2022
16.84
 0 16.84 16.84 16.84 0 0 0
31/05/2022
16.84
 1,000 16.84 16.93 16.84 0 1,000 -0.0
30/05/2022
16.84
 0 16.84 16.84 16.84 0 0 0
27/05/2022
16.84
 1,900 16.84 17.55 16.84 100 900 -0.0
26/05/2022
16.84
 0 16.84 16.84 16.84 0 0 0
25/05/2022
16.84
 600 17.38 17.38 16.84 0 0 0
24/05/2022
17.38
 200 17.55 17.55 17.38 0 0 0
23/05/2022
17.55
 700 17.64 17.64 17.55 0 500 -0.0
20/05/2022
17.64
 1,000 19.33 19.33 17.64 0 0 0
19/05/2022
19.33
 100 19.33 19.33 19.33 0 0 0
18/05/2022
19.33
 1,703 19.33 19.33 17.55 1,600 0 0.0
17/05/2022
19.33
 5,900 18.26 19.33 16.58 400 0 0.0
16/05/2022
18.26
 300 18.26 18.26 18.26 0 0 0
13/05/2022
18.26
 700 17.29 18.35 18.26 0 0 0
12/05/2022
17.29
 5,000 18.17 18.17 17.29 1,000 0 0.0
11/05/2022
18.17
 100 18.17 18.17 18.17 0 0 0
10/05/2022
18.17
 400 18.53 18.53 18.17 0 0 0
09/05/2022
18.53
 2,700 20.57 20.57 18.53 100 0 0.0
06/05/2022
20.57
 0 20.57 20.57 20.57 0 0 0
05/05/2022
20.57
 742 19.06 20.92 19.06 0 0 0
04/05/2022
19.06
 1,300 19.77 19.77 18.09 100 0 0.0
29/04/2022
19.77
 4,600 18.00 19.77 17.38 0 0 0
28/04/2022
18.00
 0 18.00 18.00 18.00 0 0 0
27/04/2022
18.00
 1,400 18.17 18.17 18.00 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |