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

29.70
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
(2026-08-19) 		-1.32 -4.26% 29,900 -400 0.0
26.50
33.50
29.70
2 tháng
(2026-07-20) 		4 15.57% 76,600 -2,000 -0.1
25.70
33.50
29.70
3 tháng
(2026-06-22) 		1.25 4.39% 81,200 -2,200 -0.1
25.70
33.50
29.70
6 tháng
(2026-03-23) 		-0.22 -0.74% 144,900 -43,100 -1.3
25.70
33.50
29.70
12 tháng
(2025-09-23) 		-5.73 -16.17% 211,600 -47,400 -1.4
25.70
37.45
29.70
24 tháng
(2024-09-30) 		-4.56 -13.31% 443,317 -45,100 -1.3
25.18
45.14
29.70
36 tháng
(2023-10-04) 		0.26 0.89% 963,541 7,700 1.1
17.35
45.14
29.70
60 tháng
(2021-10-14) 		15.60 110.68% 2,528,681 -98,200 -1.4
12.08
45.14
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.67
 0 18.67 18.67 18.67 0 0 0
06/04/2023
18.67
 0 18.67 18.67 18.67 0 0 0
05/04/2023
18.67
 10,000 19.04 19.77 18.67 0 8,900 -0.2
04/04/2023
18.67
 1,900 18.67 18.67 18.67 0 500 0.0
03/04/2023
16.99
 500 16.99 16.99 16.99 0 0 0
31/03/2023
16.55
 35,600 16.11 18.67 16.11 0 300 0.0
30/03/2023
16.99
 0 16.99 16.99 16.99 0 0 0
29/03/2023
16.99
 1,000 18.67 18.67 16.99 0 0 0
28/03/2023
18.60
 700 18.60 18.60 18.31 0 500 0.0
27/03/2023
16.92
 600 18.60 18.60 16.92 0 500 0.0
24/03/2023
16.92
 0 16.92 16.92 16.92 0 0 0
23/03/2023
16.92
 200 16.92 16.92 16.92 0 0 0
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
26/01/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
25/01/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
24/01/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
23/01/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
20/01/2023
21.53
 2,500 21.97 21.97 21.24 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 15.96 16.26 15.38 0 0 0
28/12/2022
15.96
 100 15.38 15.96 15.96 0 0 0
27/12/2022
15.38
 5,801 15.45 15.45 15.38 0 1,000 0.0
26/12/2022
15.45
 200 16.40 16.40 15.45 0 0 0
23/12/2022
16.40
 100 16.26 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 15.38 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 15.38 16.26 15.38 0 0 0
14/12/2022
15.38
 300 16.26 16.26 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 16.40 16.40 14.79 0 0 0
07/12/2022
16.40
 100 15.38 16.40 16.40 0 0 0
06/12/2022
15.38
 800 16.18 16.18 15.38 0 0 0
05/12/2022
16.18
 200 16.33 16.33 15.38 0 0 0
02/12/2022
16.33
 100 15.38 16.33 16.33 0 0 0
01/12/2022
15.38
 10,500 15.38 16.40 15.38 0 0 0
30/11/2022
15.38
 100 16.33 16.33 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 15.31 16.11 16.04 0 0 0
24/11/2022
15.31
 400 15.74 15.96 15.23 0 0 0
23/11/2022
15.74
 300 16.40 16.40 15.23 0 0 0
22/11/2022
16.40
 100 15.89 16.40 16.40 0 0 0
21/11/2022
15.89
 1,000 17.65 17.65 15.89 0 0 0
18/11/2022
17.65
 100 16.11 17.65 17.65 0 0 0

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