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

43
3
(7.50%)
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
(2024-04-22) 		-9.40 -19.03% 6,400 -200 -0.0
40
49.40
40
2 tháng
(2024-03-21) 		-8 -16.67% 8,300 300 -0.0
40
52
40
3 tháng
(2024-02-20) 		-5 -11.11% 19,600 -2,000 -0.1
40
52
40
6 tháng
(2023-11-22) 		3.10 8.40% 209,100 10,800 0.5
34
52
40
12 tháng
(2023-05-26) 		17.20 75.46% 660,803 -23,200 -0.5
22.80
52
40
24 tháng
(2022-05-31) 		23.16 137.46% 1,415,712 -107,600 -2.4
15.05
52
40
36 tháng
(2021-06-07) 		22.85 133.27% 2,231,503 -109,100 -2.4
14.63
52
40
60 tháng
(2019-06-17) 		15.56 63.69% 4,122,496 -102,100 -2.1
14.14
52
40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
40
-1.70
 400 45.80 45.80 40 0 100 -0.0
#2 16/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#3 15/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#4 14/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#5 13/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#6 10/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#7 09/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#8 08/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#9 07/05/2024
41.70
0
 0 41.70 41.70 41.70 0 0 0
#10 06/05/2024
41.70
-4.60
 1,700 41.70 46.30 41.70 500 0 0
#11 03/05/2024
46.30
-2.20
 4,000 48.50 48.50 46.30 0 900 -0.0
#12 02/05/2024
48.50
0
 0 48.50 48.50 48.50 0 0 0
#13 26/04/2024
48.50
0
 0 48.50 48.50 48.50 0 0 0
#14 25/04/2024
48.50
0
 0 48.50 48.50 48.50 0 0 0
#15 24/04/2024
48.50
-0.90
 200 48.50 48.50 48.50 200 0 0.0
#16 23/04/2024
49.40
0
 0 49.40 49.40 49.40 0 0 0
#17 22/04/2024
49.40
2.60
 100 49.40 49.40 49.40 100 0 0.0
#18 19/04/2024
46.80
-5.20
 100 46.80 46.80 46.80 0 0 0
#19 17/04/2024
52
0
 0 52 52 52 0 0 0
#20 16/04/2024
52
0
 0 52 52 52 0 0 0
#21 15/04/2024
52
0
 0 52 52 52 0 0 0
#22 12/04/2024
52
0
 0 52 52 52 0 0 0
#23 11/04/2024
52
0
 0 52 52 52 0 0 0
#24 10/04/2024
52
0
 0 52 52 52 0 0 0
#25 09/04/2024
52
1
 200 51 52 51 0 0 0
#26 08/04/2024
51
0
 0 51 51 51 0 0 0
#27 05/04/2024
51
0
 0 51 51 51 0 0 0
#28 04/04/2024
51
0
 0 51 51 51 0 0 0
#29 03/04/2024
51
0
 0 51 51 51 0 0 0
#30 02/04/2024
51
0
 0 51 51 51 0 0 0
#31 01/04/2024
51
4.60
 700 46.70 51 46.70 200 500 -0.0
#32 29/03/2024
46.40
-5.10
 100 46.40 46.40 46.40 0 0 0
#33 28/03/2024
51.50
0
 0 51.50 51.50 51.50 0 0 0
#34 27/03/2024
51.50
0
 0 51.50 51.50 51.50 0 0 0
#35 26/03/2024
51.50
0
 0 51.50 51.50 51.50 0 0 0
#36 25/03/2024
51.50
0
 0 51.50 51.50 51.50 0 0 0
#37 22/03/2024
51.50
3.50
 800 48 52 51.50 800 0 0.0
#38 21/03/2024
48
0
 0 48 48 48 0 0 0
#39 20/03/2024
48
0
 0 48 48 48 0 0 0
#40 19/03/2024
48
0
 0 48 48 48 0 0 0
#41 18/03/2024
48
0
 0 48 48 48 0 0 0
#42 15/03/2024
48
0
 0 48 48 48 0 0 0
#43 14/03/2024
48
0
 0 48 48 48 0 0 0
#44 13/03/2024
48
1
 1,800 47 48 48 0 100 -0.0
#45 12/03/2024
47
0.50
 2,400 46.50 47 46.50 0 1,300 -0.1
#46 11/03/2024
46.50
1.50
 100 45 46.50 46.50 0 0 0
#47 08/03/2024
45
0
 200 45 45 45 0 200 -0.0
#48 07/03/2024
45
0
 1,300 45 45 45 0 0 0
#49 06/03/2024
45
-3
 500 48 48 45 0 0 0
#50 05/03/2024
48
0
 0 48 48 48 0 0 0
#51 04/03/2024
48
3
 100 45 48 48 100 100 0
#52 01/03/2024
45
0
 0 45 45 45 0 0 0
#53 29/02/2024
45
0
 1,700 45 45 45 0 600 -0.0
#54 28/02/2024
45
-5
 100 50 50 45 100 100 0
#55 27/02/2024
50
0
 0 50 50 50 0 0 0
#56 26/02/2024
50
4.50
 100 45.50 50 50 0 100 -0.0
#57 23/02/2024
45.50
0
 0 45.50 45.50 45.50 0 0 0
#58 22/02/2024
45.50
0
 0 45.50 45.50 45.50 0 0 0
#59 21/02/2024
45.50
0.50
 3,000 45 45.50 45 0 0 0
#60 20/02/2024
45
0
 0 45 45 45 0 0 0
#61 19/02/2024
45
0
 0 45 45 45 0 0 0
#62 16/02/2024
45
0
 0 45 45 45 0 0 0
#63 15/02/2024
45
0
 0 45 45 45 0 0 0
#64 07/02/2024
45
0
 0 45 45 45 0 0 0
#65 06/02/2024
45
0
 4,800 45 45 45 4,800 0 0.2
#66 05/02/2024
45
0
 4,700 45 45 45 4,700 500 0.2
#67 02/02/2024
45
0
 0 45 45 45 0 0 0
#68 01/02/2024
45
0
 1,400 45 45 45 0 0 0
#69 31/01/2024
45
0
 0 45 45 45 0 0 0
#70 30/01/2024
45
0
 500 45 45 45 0 0 0
#71 29/01/2024
45
0
 8,300 45 45.10 45 5,000 100 0.2
#72 26/01/2024
45
2.40
 4,000 42.60 45 43 0 300 -0.0
#73 25/01/2024
42.60
0
 0 42.60 42.60 42.60 0 0 0
#74 24/01/2024
42.60
0
 0 42.60 42.60 42.60 0 0 0
#75 23/01/2024
42.60
0
 0 42.60 42.60 42.60 0 0 0
#76 22/01/2024
42.60
0.10
 300 42.50 42.60 42.60 0 0 0
#77 19/01/2024
42.50
3.80
 10,400 38.70 42.50 40 0 100 -0.0
#78 18/01/2024
38.70
0
 0 38.70 38.70 38.70 0 0 0
#79 17/01/2024
38.70
0
 0 38.70 38.70 38.70 0 0 0
#80 16/01/2024
38.70
0
 0 38.70 38.70 38.70 0 0 0
#81 15/01/2024
38.70
-4.30
 300 43 43 38.70 0 0 0
#82 12/01/2024
43
0
 0 43 43 43 0 0 0
#83 11/01/2024
43
0
 0 43 43 43 0 0 0
#84 10/01/2024
43
-0.10
 11,400 43.10 43.10 43 0 0 0
#85 09/01/2024
43.10
0
 1,000 43.10 43.10 43.10 0 0 0
#86 08/01/2024
43.10
0.10
 13,600 43 43.10 43 0 0 0
#87 05/01/2024
43
0
 18,600 43 43 43 0 0 0
#88 04/01/2024
43
-0.10
 9,900 43.10 43.10 43 0 0 0
#89 03/01/2024
43.10
0.10
 16,500 43 43.10 43 0 0 0
#90 02/01/2024
43
0
 3,100 43 43.10 43 0 0 0
#91 29/12/2023
43
0
 0 43 43 43 0 0 0
#92 28/12/2023
43
0
 6,400 43 43 40 0 0 0
#93 27/12/2023
43
-1.90
 7,700 44.90 44.90 43 0 0 0
#94 26/12/2023
44.90
1.90
 400 43 44.90 39.60 0 0 0
#95 25/12/2023
43
0
 5,200 43 43 42.50 0 0 0
#96 22/12/2023
43
3.90
 100 39.10 43 43 0 0 0
#97 21/12/2023
39.10
-3.50
 200 42.60 42.60 39.10 0 0 0
#98 20/12/2023
42.60
0
 0 42.60 42.60 42.60 0 0 0
#99 19/12/2023
42.60
3.80
 15,900 38.80 42.60 39.50 0 500 -0.0
#100 18/12/2023
38.80
-0.70
 300 39.50 39.50 38.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |