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

43.80
-1.30
(-2.88%)
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)
26/04/2022
18.17
 800 18.17 18.17 18.09 0 0 0
25/04/2022
18.17
 300 18.44 18.44 18.17 0 0 0
22/04/2022
18.44
 0 18.44 18.44 18.44 0 0 0
21/04/2022
18.44
 2,000 18.44 18.44 18.35 0 0 0
20/04/2022
18.44
 200 16.84 18.44 16.84 100 0 0.0
19/04/2022
16.84
 2,100 18.17 18.17 16.49 0 0 0
18/04/2022
18.17
 400 18.44 18.44 16.93 100 0 0.0
15/04/2022
18.44
 0 18.44 18.44 18.44 0 0 0
14/04/2022
18.44
 100 18.62 18.62 18.44 0 0 0
13/04/2022
18.62
 0 18.62 18.62 18.62 0 0 0
12/04/2022
18.62
 0 18.62 18.62 18.62 0 0 0
08/04/2022
18.62
 0 18.62 18.62 18.62 0 0 0
07/04/2022
18.62
 0 18.62 18.62 18.62 0 0 0
06/04/2022
18.62
 400 18.35 18.62 18.35 0 0 0
05/04/2022
18.35
 0 18.35 18.35 18.35 0 0 0
04/04/2022
18.35
 1,502 18.53 18.53 17.38 0 900 -0.0
01/04/2022
18.53
 100 18.62 18.62 18.53 0 0 0
31/03/2022
18.62
 348 17.73 18.62 18.62 100 0 0.0
30/03/2022
17.73
 302 18.17 18.17 17.73 0 0 0
29/03/2022
18.17
 0 18.17 18.17 18.17 0 0 0
28/03/2022
18.17
 300 18.09 18.17 18.17 0 0 0
25/03/2022
18.09
 300 18.53 18.53 18.09 0 0 0
24/03/2022
18.53
 400 18.53 18.53 18.53 0 0 0
23/03/2022
18.53
 5,200 17.73 18.80 17.02 100 0 0.0
22/03/2022
17.73
 100 18.97 18.97 17.73 0 0 0
21/03/2022
18.97
 0 18.97 18.97 18.97 0 0 0
18/03/2022
18.97
 700 19.06 19.06 18.71 0 0 0
17/03/2022
19.06
 2,104 18.53 19.06 17.29 0 1,600 -0.0
16/03/2022
18.53
 200 18.53 18.53 18.53 0 0 0
15/03/2022
18.53
 0 18.53 18.53 18.53 0 0 0
14/03/2022
18.53
 0 18.53 18.53 18.53 0 0 0
11/03/2022
18.53
 100 17.73 18.53 18.53 100 0 0.0
10/03/2022
17.73
 100 17.73 17.73 17.73 0 0 0
09/03/2022
17.73
 651 17.73 18.62 17.73 0 0 0
08/03/2022
17.73
 0 17.73 17.73 17.73 0 0 0
07/03/2022
17.73
 1,300 17.64 17.82 17.73 0 0 0
04/03/2022
17.64
 100 18.62 18.62 17.64 0 0 0
03/03/2022
18.62
 500 18.62 18.62 18.62 0 0 0
02/03/2022
18.62
 1,100 19.06 19.06 18.62 0 0 0
01/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
28/02/2022
19.06
 1,600 18.09 19.42 18.17 0 0 0
25/02/2022
18.09
 0 18.09 18.09 18.09 0 0 0
24/02/2022
18.09
 200 19.50 19.50 18.09 0 0 0
23/02/2022
19.50
 0 19.50 19.50 19.50 0 0 0
22/02/2022
19.50
 1 19.50 19.50 19.50 0 0 0
21/02/2022
19.50
 49 19.50 19.50 19.50 0 0 0
18/02/2022
19.50
 400 18.53 19.50 18.26 100 0 0.0
17/02/2022
18.53
 100 18.62 18.62 18.53 0 0 0
16/02/2022
18.62
 400 18.71 18.80 18.62 0 0 0
15/02/2022
18.71
 0 18.71 18.71 18.71 0 0 0
14/02/2022
18.71
 200 17.02 18.71 18.17 200 0 0.0
11/02/2022
17.02
 5,400 18.35 18.35 17.02 800 0 0.0
10/02/2022
18.35
 1,200 20.39 20.39 18.35 0 0 0
09/02/2022
20.39
 101 20.39 20.39 20.39 0 0 0
08/02/2022
20.39
 0 20.39 20.39 20.39 0 0 0
07/02/2022
20.39
 0 20.39 20.39 20.39 0 0 0
28/01/2022
20.39
 0 20.39 20.39 20.39 0 0 0
27/01/2022
20.39
 0 20.39 20.39 20.39 0 0 0
26/01/2022
20.39
 0 20.39 20.39 20.39 0 0 0
25/01/2022
20.39
 0 20.39 20.39 20.39 0 0 0
24/01/2022
20.39
 100 19.50 20.39 20.39 100 0 0.0
21/01/2022
19.50
 0 19.50 19.50 19.50 0 0 0
20/01/2022
19.50
 1,100 19.50 19.50 18.09 100 0 0.0
19/01/2022
19.50
 200 21.28 21.28 19.50 0 0 0
18/01/2022
21.28
 0 21.28 21.28 21.28 0 0 0
17/01/2022
21.28
 3,201 21.99 21.99 21.28 2,100 0 0.1
14/01/2022
21.99
 0 21.99 21.99 21.99 0 0 0
13/01/2022
21.99
 200 22.08 22.08 21.99 0 0 0
12/01/2022
22.08
 501 21.28 22.16 21.28 300 0 0.0
11/01/2022
21.28
 0 21.28 21.28 21.28 0 0 0
10/01/2022
21.28
 0 21.28 21.28 21.28 0 0 0
07/01/2022
21.28
 0 21.28 21.28 21.28 0 0 0
06/01/2022
21.28
 0 21.28 21.28 21.28 0 0 0
05/01/2022
21.28
 1,425 19.68 21.28 19.50 100 0 0.0
04/01/2022
19.68
 1,805 19.95 19.95 19.50 0 0 0
31/12/2021
19.95
 900 20.92 20.92 19.95 0 0 0
30/12/2021
20.92
 0 20.92 20.92 20.92 0 0 0
29/12/2021
20.92
 0 20.92 20.92 20.92 0 0 0
28/12/2021
20.92
 2,000 20.92 20.92 20.92 0 0 0
27/12/2021
20.92
 59,400 19.06 20.92 18.53 200 200 -0
24/12/2021
19.06
 0 19.06 19.06 19.06 0 0 0
23/12/2021
19.06
 1,120 17.91 19.06 19.06 0 0 0
22/12/2021
17.91
 100 18.62 18.62 17.91 0 0 0
21/12/2021
18.62
 300 18.80 18.80 17.82 200 0 0.0
20/12/2021
18.80
 1,800 17.64 18.80 18.80 0 0 0
17/12/2021
17.64
 100 18.00 18.00 17.64 0 0 0
16/12/2021
18.00
 3,305 17.91 19.06 18.00 0 0 0
15/12/2021
17.91
 29,400 17.73 19.50 17.91 0 0 0
14/12/2021
17.73
 4,600 19.06 19.06 17.73 0 0 0
13/12/2021
19.06
 100 19.06 19.06 19.06 0 0 0
10/12/2021
19.06
 3,700 19.06 19.06 19.06 0 0 0
09/12/2021
19.06
 10,400 19.06 19.06 18.97 300 0 0.0
08/12/2021
19.06
 605 19.06 19.06 19.06 0 0 0
07/12/2021
19.06
 100 17.82 19.06 19.06 100 0 0.0
06/12/2021
17.82
 12,100 19.15 19.15 17.64 100 0 0.0
03/12/2021
19.15
 0 19.15 19.15 19.15 0 0 0
02/12/2021
19.15
 0 19.15 19.15 19.15 0 0 0
01/12/2021
19.15
 10,200 17.73 19.24 18.97 200 100 0.0
30/11/2021
17.73
 400 17.73 17.82 17.73 0 0 0
29/11/2021
17.73
 4,000 18.62 18.62 17.73 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |