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)
25/10/2022
16.26
 500 15.82 16.26 15.82 0 0 0
24/10/2022
17.43
 600 16.11 17.43 16.11 100 100 0
21/10/2022
16.84
 13,700 15.82 16.84 15.82 0 0 0
20/10/2022
15.74
 100 15.74 15.74 15.74 100 100 0
19/10/2022
14.43
 4,800 15.82 15.82 14.43 100 0 0.0
18/10/2022
15.01
 1,500 15.01 15.01 15.01 0 0 0
17/10/2022
15.01
 200 15.01 15.01 15.01 0 0 0
14/10/2022
15.60
 1,500 15.01 15.60 15.01 0 400 0.0
13/10/2022
14.72
 5,348 15.01 15.38 14.72 0 0 0
12/10/2022
14.65
 2,200 14.65 15.38 14.65 0 0 0
11/10/2022
14.65
 3,800 15.09 15.74 14.65 100 0 0.0
10/10/2022
15.09
 500 15.60 15.60 15.09 500 200 0.0
07/10/2022
15.60
 0 15.60 15.60 15.60 0 0 0
06/10/2022
15.60
 300 15.82 15.82 14.65 200 0 0.0
05/10/2022
15.01
 200 15.01 15.01 15.01 0 0 0
04/10/2022
14.87
 2,327 15.38 15.38 14.87 400 300 0.0
03/10/2022
15.38
 1,200 14.65 15.38 14.65 0 0 0
30/09/2022
15.01
 0 15.01 15.01 15.01 0 0 0
29/09/2022
15.01
 1,900 15.01 15.01 15.01 0 0 0
28/09/2022
15.38
 2,500 15.01 15.38 15.01 0 0 0
27/09/2022
14.43
 5,200 15.01 15.38 14.43 0 0 0
26/09/2022
15.38
 3,100 15.38 15.38 15.38 0 0 0
23/09/2022
15.74
 100 15.74 15.74 15.74 100 0 0.0
22/09/2022
15.74
 800 14.72 15.82 14.72 500 200 0.0
21/09/2022
15.52
 1,700 15.01 15.52 14.35 0 0 0
20/09/2022
15.01
 1,600 15.01 15.01 15.01 0 0 0
19/09/2022
15.01
 6,200 15.01 15.38 15.01 100 5,000 -0.1
16/09/2022
15.74
 527 15.01 15.74 15.01 0 0 0
15/09/2022
15.82
 7,100 14.65 15.82 14.65 200 0 0.0
14/09/2022
14.79
 1,600 14.65 15.38 14.65 100 0 0.0
13/09/2022
15.38
 2,000 15.16 15.38 14.43 0 0 0
12/09/2022
15.01
 1,100 15.01 15.01 15.01 0 0 0
09/09/2022
15.01
 11,700 14.65 15.38 14.28 0 0 0
08/09/2022
14.06
 2,600 14.65 14.79 14.06 0 0 0
07/09/2022
15.16
 2,600 14.28 15.16 14.28 0 0 0
06/09/2022
13.99
 2,000 14.65 14.65 13.99 0 100 0.0
05/09/2022
14.65
 1,000 14.65 14.65 14.65 0 0 0
31/08/2022
15.16
 200 15.01 15.16 15.01 0 0 0
30/08/2022
15.16
 4,300 14.65 15.16 14.65 0 0 0
29/08/2022
14.57
 200 14.65 14.65 14.57 0 0 0
26/08/2022
14.57
 1,500 14.35 14.57 14.35 0 0 0
25/08/2022
14.43
 100 14.43 14.43 14.43 0 0 0
24/08/2022
14.28
 200 14.28 14.28 14.28 0 0 0
23/08/2022
14.28
 800 14.65 14.65 14.28 0 0 0
22/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
19/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
18/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
17/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
16/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
15/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
12/08/2022
15.16
 200 14.87 15.16 14.87 200 0 0.0
11/08/2022
13.84
 300 13.84 13.84 13.84 0 0 0
10/08/2022
13.91
 0 13.91 13.91 13.91 0 0 0
09/08/2022
13.91
 0 13.91 13.91 13.91 0 0 0
08/08/2022
13.91
 100 13.91 13.91 13.91 0 0 0
05/08/2022
14.28
 500 14.28 14.28 14.28 0 0 0
04/08/2022
15.16
 3,100 13.91 15.16 13.91 0 0 0
03/08/2022
13.91
 100 13.91 13.91 13.91 0 0 0
02/08/2022
13.91
 0 13.91 13.91 13.91 0 0 0
01/08/2022
13.91
 0 13.91 13.91 13.91 0 0 0
29/07/2022
13.91
 0 13.91 13.91 13.91 0 0 0
28/07/2022
13.91
 2,300 13.91 14.06 13.91 0 800 0.0
27/07/2022
13.91
 100 13.91 13.91 13.91 0 0 0
26/07/2022
13.91
 700 13.18 13.91 13.18 200 0 0.0
25/07/2022
14.65
 4,500 13.84 14.65 13.62 1,700 0 0.0
22/07/2022
13.84
 0 13.84 13.84 13.84 0 0 0
21/07/2022
13.84
 4,400 12.89 13.84 12.89 0 0 0
20/07/2022
13.18
 500 13.18 13.18 13.18 0 0 0
19/07/2022
12.96
 500 12.96 12.96 12.96 0 0 0
18/07/2022
12.82
 5,000 11.72 12.89 11.72 0 0 0
15/07/2022
12.45
 5,000 12.45 12.45 12.45 5,000 5,000 0
14/07/2022
12.45
 0 12.45 12.45 12.45 0 0 0
13/07/2022
12.45
 1,500 12.45 12.45 12.45 0 1,500 0.0
12/07/2022
12.45
 0 12.45 12.45 12.45 0 0 0
11/07/2022
12.45
 700 11.94 12.45 11.94 200 500 0.0
08/07/2022
13.11
 0 13.11 13.11 13.11 0 0 0
07/07/2022
13.11
 1,000 13.11 13.11 13.11 0 0 0
06/07/2022
13.11
 0 13.11 13.11 13.11 0 0 0
05/07/2022
13.11
 0 13.11 13.11 13.11 0 0 0
04/07/2022
13.11
 0 13.11 13.11 13.11 0 0 0
01/07/2022
13.11
 0 13.11 13.11 13.11 0 0 0
30/06/2022
13.11
 0 13.11 13.11 13.11 0 0 0
29/06/2022
13.11
 100 13.11 13.11 13.11 0 0 0
28/06/2022
12.82
 3,800 12.67 12.82 12.67 0 500 0.0
27/06/2022
12.67
 0 12.67 12.67 12.67 0 0 0
24/06/2022
12.67
 2,200 12.60 12.67 12.60 0 0 0
23/06/2022
12.45
 3,000 12.30 12.45 12.30 0 0 0
22/06/2022
12.08
 0 12.08 12.08 12.08 0 0 0
21/06/2022
12.08
 0 12.08 12.08 12.08 0 0 0
20/06/2022
12.08
 0 12.08 12.08 12.08 0 0 0
17/06/2022
12.08
 300 12.08 12.08 12.08 0 0 0
16/06/2022
12.08
 0 12.08 12.08 12.08 0 0 0
15/06/2022
12.08
 3,400 12.23 12.23 12.08 900 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2022
12.16
 9,500 11.94 12.82 11.94 0 7,900 -0.1
13/06/2022
12.82
 1,200 13.17 13.17 12.82 0 500 0.0
10/06/2022
13.46
 0 13.46 13.46 13.46 0 0 0
09/06/2022
13.46
 0 13.46 13.46 13.46 0 0 0
08/06/2022
13.46
 1,000 13.53 13.53 13.46 0 0 0
07/06/2022
13.88
 0 13.88 13.88 13.88 0 0 0
06/06/2022
13.88
 500 13.88 13.88 13.88 0 500 0.0

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