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)
17/11/2022
16.11
 400 15.09 16.48 14.65 0 0 0
16/11/2022
15.09
 900 13.77 15.09 14.57 0 0 0
15/11/2022
13.77
 25,400 13.69 15.01 13.77 0 0 0
14/11/2022
13.69
 77,600 14.50 15.89 13.25 0 58,000 -1.3
11/11/2022
14.50
 200 15.74 15.74 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 16.70 16.70 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 16.11 16.70 16.70 0 0 0
04/11/2022
16.11
 100 17.58 17.58 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 16.04 17.58 17.58 0 0 0
01/11/2022
16.04
 1,000 16.04 16.04 15.38 0 0 0
31/10/2022
16.04
 1,300 16.70 16.70 16.04 0 0 0
28/10/2022
16.70
 600 16.40 16.77 16.62 0 0 0
27/10/2022
16.40
 2,000 15.60 16.77 15.67 0 0 0
26/10/2022
15.60
 1,800 16.26 17.87 15.60 0 200 0.0
25/10/2022
16.26
 500 17.43 17.43 15.82 0 0 0
24/10/2022
17.43
 600 16.84 17.43 16.11 100 100 0
21/10/2022
16.84
 13,700 15.74 16.84 15.82 0 0 0
20/10/2022
15.74
 100 14.43 15.74 15.74 100 100 0
19/10/2022
14.43
 4,800 15.01 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 15.60 15.60 15.01 0 0 0
14/10/2022
15.60
 1,500 14.72 15.60 15.01 0 400 0.0
13/10/2022
14.72
 5,348 14.65 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 15.01 15.82 14.65 200 0 0.0
05/10/2022
15.01
 200 14.87 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 15.01 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 15.38 15.38 15.01 0 0 0
28/09/2022
15.38
 2,500 14.43 15.38 15.01 0 0 0
27/09/2022
14.43
 5,200 15.38 15.38 14.43 0 0 0
26/09/2022
15.38
 3,100 15.74 15.74 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 15.52 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 15.74 15.74 15.01 100 5,000 -0.1
16/09/2022
15.74
 527 15.82 15.82 15.01 0 0 0
15/09/2022
15.82
 7,100 14.79 15.82 14.65 200 0 0.0
14/09/2022
14.79
 1,600 15.38 15.38 14.65 100 0 0.0
13/09/2022
15.38
 2,000 15.01 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 14.06 15.38 14.28 0 0 0
08/09/2022
14.06
 2,600 15.16 15.16 14.06 0 0 0
07/09/2022
15.16
 2,600 13.99 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 15.16 15.16 14.65 0 0 0
31/08/2022
15.16
 200 15.16 15.16 15.01 0 0 0
30/08/2022
15.16
 4,300 14.57 15.16 14.65 0 0 0
29/08/2022
14.57
 200 14.57 14.65 14.57 0 0 0
26/08/2022
14.57
 1,500 14.43 14.57 14.35 0 0 0
25/08/2022
14.43
 100 14.28 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 15.16 15.16 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 13.84 15.16 14.87 200 0 0.0
11/08/2022
13.84
 300 13.91 13.91 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 14.28 14.28 13.91 0 0 0
05/08/2022
14.28
 500 15.16 15.16 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 14.65 14.65 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 13.18 13.84 12.89 0 0 0
20/07/2022
13.18
 500 12.96 13.18 13.18 0 0 0
19/07/2022
12.96
 500 12.82 12.96 12.96 0 0 0
18/07/2022
12.82
 5,000 12.45 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 13.11 13.11 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 12.82 13.11 13.11 0 0 0

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