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

29.80
0
(0%)
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
(2026-09-08) 		1.80 6.38% 10,900 -300 0.0
28.20
31
29.80
2 tháng
(2026-08-10) 		2.74 10.06% 64,700 -500 0.0
26.50
33.50
29.80
3 tháng
(2026-07-10) 		2.47 8.96% 78,500 -2,000 -0.1
25.70
33.50
29.80
6 tháng
(2026-04-13) 		-1.21 -3.86% 93,800 -2,400 -0.1
25.70
33.50
29.80
12 tháng
(2025-10-13) 		-3.96 -11.66% 187,400 -47,400 -1.4
25.70
34.69
29.80
24 tháng
(2024-10-18) 		-6.14 -17% 400,113 -45,800 -1.3
25.18
45.14
29.80
36 tháng
(2023-10-24) 		-2.88 -8.76% 821,524 6,500 1.1
17.35
45.14
29.80
60 tháng
(2021-11-03) 		15.76 110.68% 2,369,529 -116,700 -1.8
12.08
45.14
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
18.09
 0 18.09 18.09 18.09 0 0 0
21/03/2023
18.09
 100 18.09 18.09 18.09 0 0 0
20/03/2023
19.04
 0 19.04 19.04 19.04 0 0 0
17/03/2023
19.04
 0 19.04 19.04 19.04 0 0 0
16/03/2023
19.04
 0 19.04 19.04 19.04 0 0 0
15/03/2023
19.04
 0 19.04 19.04 19.04 0 0 0
14/03/2023
19.04
 300 19.04 19.04 19.04 0 0 0
13/03/2023
18.01
 100 18.01 18.01 18.01 0 0 0
10/03/2023
19.99
 0 19.99 19.99 19.99 0 0 0
09/03/2023
19.99
 0 19.99 19.99 19.99 0 0 0
08/03/2023
19.99
 4,400 19.92 19.99 19.77 0 100 0.0
07/03/2023
18.23
 100 18.23 18.23 18.23 0 100 0.0
06/03/2023
16.62
 1,000 18.23 18.23 16.62 0 0 0
03/03/2023
16.62
 0 16.62 16.62 16.62 0 0 0
02/03/2023
16.62
 200 18.53 18.53 16.62 0 0 0
01/03/2023
16.84
 5,600 19.85 19.85 16.84 500 2,200 0.0
28/02/2023
18.09
 17,500 19.77 19.77 18.09 7,000 0 0.2
27/02/2023
18.01
 2,800 18.01 18.01 17.94 0 0 0
24/02/2023
16.40
 3,500 17.65 17.72 16.40 0 0 0
23/02/2023
16.11
 3,200 17.36 18.31 16.11 0 0 0
22/02/2023
17.36
 300 17.36 17.36 17.36 0 0 0
21/02/2023
17.36
 7,500 15.96 17.43 15.96 0 900 0.0
20/02/2023
15.89
 200 15.09 15.89 15.09 0 0 0
17/02/2023
15.82
 100 15.82 15.82 15.82 0 0 0
16/02/2023
15.16
 0 15.16 15.16 15.16 0 0 0
15/02/2023
15.16
 100 15.16 15.16 15.16 0 0 0
14/02/2023
13.84
 200 13.84 13.84 13.84 0 0 0
13/02/2023
15.38
 0 15.38 15.38 15.38 0 0 0
10/02/2023
15.38
 300 15.38 15.38 15.38 0 0 0
09/02/2023
15.82
 0 15.82 15.82 15.82 0 0 0
08/02/2023
15.82
 1,000 15.82 15.82 15.82 0 0 0
07/02/2023
15.82
 2,000 16.11 16.48 15.82 0 0 0
06/02/2023
15.74
 100 15.74 15.74 15.74 0 0 0
03/02/2023
15.74
 1,900 16.11 16.18 15.74 0 0 0
02/02/2023
15.74
 0 15.74 15.74 15.74 0 0 0
01/02/2023
15.74
 1,700 16.11 16.11 15.38 0 0 0
31/01/2023
15.82
 2,000 15.82 15.82 15.82 0 0 0
30/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
27/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
19/01/2023
15.82
 15,300 16.11 16.62 15.82 0 0 0
18/01/2023
15.60
 800 15.96 15.96 15.60 0 0 0
17/01/2023
15.89
 1,500 15.89 15.89 15.89 0 0 0
16/01/2023
15.82
 200 15.82 15.82 15.82 0 0 0
13/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
12/01/2023
15.82
 400 15.82 15.82 15.82 0 0 0
11/01/2023
15.74
 1,400 15.74 15.74 15.74 0 0 0
10/01/2023
15.74
 5,800 15.74 16.11 15.74 0 0 0
09/01/2023
15.60
 2,700 15.82 15.96 15.60 100 0 0.0
06/01/2023
15.82
 23,000 15.82 15.82 15.82 0 0 0
05/01/2023
15.82
 1,500 15.82 15.82 15.82 0 0 0
04/01/2023
15.82
 500 15.82 15.82 15.82 0 0 0
03/01/2023
15.38
 2,900 15.38 15.38 15.38 0 0 0
30/12/2022
15.38
 400 15.38 16.33 15.38 0 0 0
29/12/2022
15.38
 200 16.26 16.26 15.38 0 0 0
28/12/2022
15.96
 100 15.96 15.96 15.96 0 0 0
27/12/2022
15.38
 5,801 15.38 15.38 15.38 0 1,000 0.0
26/12/2022
15.45
 200 16.18 16.18 15.45 0 0 0
23/12/2022
16.40
 100 16.40 16.40 16.40 0 0 0
22/12/2022
16.26
 0 16.26 16.26 16.26 0 0 0
21/12/2022
16.26
 0 16.26 16.26 16.26 0 0 0
20/12/2022
16.26
 1,900 15.01 16.26 15.01 0 0 0
19/12/2022
15.38
 4,900 15.38 15.38 15.38 0 0 0
16/12/2022
15.38
 800 15.38 15.38 15.38 0 800 0.0
15/12/2022
15.38
 202 16.26 16.26 15.38 0 0 0
14/12/2022
15.38
 300 15.38 15.38 15.38 0 0 0
13/12/2022
16.26
 0 16.26 16.26 16.26 0 0 0
12/12/2022
16.26
 1 16.26 16.26 16.26 0 0 0
09/12/2022
16.26
 0 16.26 16.26 16.26 0 0 0
08/12/2022
16.26
 903 14.87 16.26 14.79 0 0 0
07/12/2022
16.40
 100 16.40 16.40 16.40 0 0 0
06/12/2022
15.38
 800 15.38 16.11 15.38 0 0 0
05/12/2022
16.18
 200 15.38 16.18 15.38 0 0 0
02/12/2022
16.33
 100 16.33 16.33 16.33 0 0 0
01/12/2022
15.38
 10,500 16.40 16.40 15.38 0 0 0
30/11/2022
15.38
 100 15.38 15.38 15.38 0 0 0
29/11/2022
16.33
 0 16.33 16.33 16.33 0 0 0
28/11/2022
16.33
 3,800 16.11 16.33 15.38 0 0 0
25/11/2022
16.11
 10,200 16.04 16.11 16.04 0 0 0
24/11/2022
15.31
 400 15.23 15.96 15.23 0 0 0
23/11/2022
15.74
 300 15.23 15.74 15.23 0 0 0
22/11/2022
16.40
 100 16.40 16.40 16.40 0 0 0
21/11/2022
15.89
 1,000 15.89 15.89 15.89 0 0 0
18/11/2022
17.65
 100 17.65 17.65 17.65 0 0 0
17/11/2022
16.11
 400 16.48 16.48 14.65 0 0 0
16/11/2022
15.09
 900 15.09 15.09 14.57 0 0 0
15/11/2022
13.77
 25,400 15.01 15.01 13.77 0 0 0
14/11/2022
13.69
 77,600 14.65 15.89 13.25 0 58,000 -1.3
11/11/2022
14.50
 200 14.50 14.50 14.50 0 0 0
10/11/2022
15.74
 500 15.74 15.74 15.74 0 0 0
09/11/2022
15.74
 1,600 15.23 16.11 15.23 0 0 0
08/11/2022
16.70
 0 16.70 16.70 16.70 0 0 0
07/11/2022
16.70
 100 16.70 16.70 16.70 0 0 0
04/11/2022
16.11
 100 16.11 16.11 16.11 0 0 0
03/11/2022
17.58
 0 17.58 17.58 17.58 0 0 0
02/11/2022
17.58
 100 17.58 17.58 17.58 0 0 0
01/11/2022
16.04
 1,000 15.38 16.04 15.38 0 0 0
31/10/2022
16.04
 1,300 16.48 16.70 16.04 0 0 0
28/10/2022
16.70
 600 16.77 16.77 16.62 0 0 0
27/10/2022
16.40
 2,000 16.77 16.77 15.67 0 0 0
26/10/2022
15.60
 1,800 17.87 17.87 15.60 0 200 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc