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)
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 12.45 12.67 12.60 0 0 0
23/06/2022
12.45
 3,000 12.08 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 12.16 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 12.82 12.82 11.94 0 7,900 -0.1
13/06/2022
12.82
 1,200 13.46 13.46 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 13.88 13.88 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 13.53 13.88 13.88 0 500 0.0
03/06/2022
13.53
 500 13.53 13.53 13.53 0 500 0.0
02/06/2022
13.53
 0 13.53 13.53 13.53 0 0 0
01/06/2022
13.53
 0 13.53 13.53 13.53 0 0 0
31/05/2022
13.53
 1,000 13.53 13.60 13.53 0 1,000 0.0
30/05/2022
13.53
 0 13.53 13.53 13.53 0 0 0
27/05/2022
13.53
 1,900 13.53 14.10 13.53 100 900 0.0
26/05/2022
13.53
 0 13.53 13.53 13.53 0 0 0
25/05/2022
13.53
 600 13.95 13.95 13.53 0 0 0
24/05/2022
13.95
 200 14.10 14.10 13.95 0 0 0
23/05/2022
14.10
 700 14.17 14.17 14.10 0 500 0.0
20/05/2022
14.17
 1,000 15.52 15.52 14.17 0 0 0
19/05/2022
15.52
 100 15.52 15.52 15.52 0 0 0
18/05/2022
15.52
 1,703 15.52 15.52 14.10 1,600 0 0.0
17/05/2022
15.52
 5,900 14.67 15.52 13.31 400 0 0.0
16/05/2022
14.67
 300 14.67 14.67 14.67 0 0 0
13/05/2022
14.67
 700 13.88 14.74 14.67 0 0 0
12/05/2022
13.88
 5,000 14.60 14.60 13.88 1,000 0 0.0
11/05/2022
14.60
 100 14.60 14.60 14.60 0 0 0
10/05/2022
14.60
 400 14.88 14.88 14.60 0 0 0
09/05/2022
14.88
 2,700 16.52 16.52 14.88 100 0 0.0
06/05/2022
16.52
 0 16.52 16.52 16.52 0 0 0
05/05/2022
16.52
 742 15.31 16.80 15.31 0 0 0
04/05/2022
15.31
 1,300 15.88 15.88 14.52 100 0 0.0
29/04/2022
15.88
 4,600 14.45 15.88 13.95 0 0 0
28/04/2022
14.45
 0 14.45 14.45 14.45 0 0 0
27/04/2022
14.45
 1,400 14.60 14.60 14.45 0 1,000 0.0
26/04/2022
14.60
 800 14.60 14.60 14.52 0 0 0
25/04/2022
14.60
 300 14.81 14.81 14.60 0 0 0
22/04/2022
14.81
 0 14.81 14.81 14.81 0 0 0
21/04/2022
14.81
 2,000 14.81 14.81 14.74 0 0 0
20/04/2022
14.81
 200 13.53 14.81 13.53 100 0 0.0
19/04/2022
13.53
 2,100 14.60 14.60 13.24 0 0 0
18/04/2022
14.60
 400 14.81 14.81 13.60 100 0 0.0
15/04/2022
14.81
 0 14.81 14.81 14.81 0 0 0
14/04/2022
14.81
 100 14.95 14.95 14.81 0 0 0
13/04/2022
14.95
 0 14.95 14.95 14.95 0 0 0
12/04/2022
14.95
 0 14.95 14.95 14.95 0 0 0
08/04/2022
14.95
 0 14.95 14.95 14.95 0 0 0
07/04/2022
14.95
 0 14.95 14.95 14.95 0 0 0
06/04/2022
14.95
 400 14.74 14.95 14.74 0 0 0
05/04/2022
14.74
 0 14.74 14.74 14.74 0 0 0
04/04/2022
14.74
 1,502 14.88 14.88 13.95 0 900 0.0
01/04/2022
14.88
 100 14.95 14.95 14.88 0 0 0
31/03/2022
14.95
 348 14.24 14.95 14.95 100 0 0.0
30/03/2022
14.24
 302 14.60 14.60 14.24 0 0 0
29/03/2022
14.60
 0 14.60 14.60 14.60 0 0 0
28/03/2022
14.60
 300 14.52 14.60 14.60 0 0 0
25/03/2022
14.52
 300 14.88 14.88 14.52 0 0 0
24/03/2022
14.88
 400 14.88 14.88 14.88 0 0 0
23/03/2022
14.88
 5,200 14.24 15.09 13.67 100 0 0.0
22/03/2022
14.24
 100 15.24 15.24 14.24 0 0 0
21/03/2022
15.24
 0 15.24 15.24 15.24 0 0 0
18/03/2022
15.24
 700 15.31 15.31 15.02 0 0 0
17/03/2022
15.31
 2,104 14.88 15.31 13.88 0 1,600 0.0
16/03/2022
14.88
 200 14.88 14.88 14.88 0 0 0
15/03/2022
14.88
 0 14.88 14.88 14.88 0 0 0
14/03/2022
14.88
 0 14.88 14.88 14.88 0 0 0
11/03/2022
14.88
 100 14.24 14.88 14.88 100 0 0.0
10/03/2022
14.24
 100 14.24 14.24 14.24 0 0 0
09/03/2022
14.24
 651 14.24 14.95 14.24 0 0 0
08/03/2022
14.24
 0 14.24 14.24 14.24 0 0 0
07/03/2022
14.24
 1,300 14.17 14.31 14.24 0 0 0
04/03/2022
14.17
 100 14.95 14.95 14.17 0 0 0
03/03/2022
14.95
 500 14.95 14.95 14.95 0 0 0
02/03/2022
14.95
 1,100 15.31 15.31 14.95 0 0 0
01/03/2022
15.31
 0 15.31 15.31 15.31 0 0 0
28/02/2022
15.31
 1,600 14.52 15.59 14.60 0 0 0
25/02/2022
14.52
 0 14.52 14.52 14.52 0 0 0
24/02/2022
14.52
 200 15.66 15.66 14.52 0 0 0
23/02/2022
15.66
 0 15.66 15.66 15.66 0 0 0
22/02/2022
15.66
 1 15.66 15.66 15.66 0 0 0
21/02/2022
15.66
 49 15.66 15.66 15.66 0 0 0
18/02/2022
15.66
 400 14.88 15.66 14.67 100 0 0.0
17/02/2022
14.88
 100 14.95 14.95 14.88 0 0 0
16/02/2022
14.95
 400 15.02 15.09 14.95 0 0 0
15/02/2022
15.02
 0 15.02 15.02 15.02 0 0 0
14/02/2022
15.02
 200 13.67 15.02 14.60 200 0 0.0
11/02/2022
13.67
 5,400 14.74 14.74 13.67 800 0 0.0
10/02/2022
14.74
 1,200 16.38 16.38 14.74 0 0 0
09/02/2022
16.38
 101 16.38 16.38 16.38 0 0 0
08/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
07/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
28/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0

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