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)
27/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
26/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
25/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
24/01/2022
16.38
 100 15.66 16.38 16.38 100 0 0.0
21/01/2022
15.66
 0 15.66 15.66 15.66 0 0 0
20/01/2022
15.66
 1,100 15.66 15.66 14.52 100 0 0.0
19/01/2022
15.66
 200 17.09 17.09 15.66 0 0 0
18/01/2022
17.09
 0 17.09 17.09 17.09 0 0 0
17/01/2022
17.09
 3,201 17.66 17.66 17.09 2,100 0 0.1
14/01/2022
17.66
 0 17.66 17.66 17.66 0 0 0
13/01/2022
17.66
 200 17.73 17.73 17.66 0 0 0
12/01/2022
17.73
 501 17.09 17.80 17.09 300 0 0.0
11/01/2022
17.09
 0 17.09 17.09 17.09 0 0 0
10/01/2022
17.09
 0 17.09 17.09 17.09 0 0 0
07/01/2022
17.09
 0 17.09 17.09 17.09 0 0 0
06/01/2022
17.09
 0 17.09 17.09 17.09 0 0 0
05/01/2022
17.09
 1,425 15.81 17.09 15.66 100 0 0.0
04/01/2022
15.81
 1,805 16.02 16.02 15.66 0 0 0
31/12/2021
16.02
 900 16.80 16.80 16.02 0 0 0
30/12/2021
16.80
 0 16.80 16.80 16.80 0 0 0
29/12/2021
16.80
 0 16.80 16.80 16.80 0 0 0
28/12/2021
16.80
 2,000 16.80 16.80 16.80 0 0 0
27/12/2021
16.80
 59,400 15.31 16.80 14.88 200 200 0
24/12/2021
15.31
 0 15.31 15.31 15.31 0 0 0
23/12/2021
15.31
 1,120 14.38 15.31 15.31 0 0 0
22/12/2021
14.38
 100 14.95 14.95 14.38 0 0 0
21/12/2021
14.95
 300 15.09 15.09 14.31 200 0 0.0
20/12/2021
15.09
 1,800 14.17 15.09 15.09 0 0 0
17/12/2021
14.17
 100 14.45 14.45 14.17 0 0 0
16/12/2021
14.45
 3,305 14.38 15.31 14.45 0 0 0
15/12/2021
14.38
 29,400 14.24 15.66 14.38 0 0 0
14/12/2021
14.24
 4,600 15.31 15.31 14.24 0 0 0
13/12/2021
15.31
 100 15.31 15.31 15.31 0 0 0
10/12/2021
15.31
 3,700 15.31 15.31 15.31 0 0 0
09/12/2021
15.31
 10,400 15.31 15.31 15.24 300 0 0.0
08/12/2021
15.31
 605 15.31 15.31 15.31 0 0 0
07/12/2021
15.31
 100 14.31 15.31 15.31 100 0 0.0
06/12/2021
14.31
 12,100 15.38 15.38 14.17 100 0 0.0
03/12/2021
15.38
 0 15.38 15.38 15.38 0 0 0
02/12/2021
15.38
 0 15.38 15.38 15.38 0 0 0
01/12/2021
15.38
 10,200 14.24 15.45 15.24 200 100 0.0
30/11/2021
14.24
 400 14.24 14.31 14.24 0 0 0
29/11/2021
14.24
 4,000 14.95 14.95 14.24 0 1,000 0.0
26/11/2021
14.95
 32,400 14.81 15.31 14.88 0 0 0
25/11/2021
14.81
 26,400 13.95 14.95 14.38 0 9,900 -0.2
24/11/2021
13.95
 1,201 13.60 14.95 13.95 100 100 0
23/11/2021
13.60
 9,400 14.31 14.31 13.53 0 0 0
22/11/2021
14.31
 7,600 14.45 14.45 14.24 0 0 0
19/11/2021
14.45
 6,400 14.45 14.60 14.45 0 0 0
18/11/2021
14.45
 10,800 14.38 14.60 14.45 0 0 0
17/11/2021
14.38
 26,900 14.38 14.60 14.31 500 0 0.0
16/11/2021
14.38
 5,300 14.52 14.52 14.38 0 0 0
15/11/2021
14.52
 9,751 14.45 14.60 14.38 0 0 0
12/11/2021
14.45
 3,300 14.45 14.52 14.45 300 0 0.0
11/11/2021
14.45
 6,700 14.60 14.60 14.38 1,000 0 0.0
10/11/2021
14.60
 920 14.45 15.81 14.38 0 0 0
09/11/2021
14.45
 20,200 14.52 14.60 14.45 0 0 0
08/11/2021
14.52
 9,901 14.52 14.52 14.24 200 0 0.0
05/11/2021
14.52
 1,600 14.24 14.60 14.24 300 0 0.0
04/11/2021
14.24
 2,300 14.24 14.24 14.24 0 0 0
03/11/2021
14.24
 7,400 14.17 14.31 14.24 0 0 0
02/11/2021
14.17
 8,700 14.31 14.67 14.17 6,000 0 0.1
01/11/2021
14.31
 16,820 14.31 14.31 14.24 0 0 0
29/10/2021
14.31
 4,000 14.67 14.67 14.24 200 0 0.0
28/10/2021
14.67
 7,200 14.67 14.67 14.24 300 0 0.0
27/10/2021
14.67
 4,200 14.81 14.81 14.67 0 0 0
26/10/2021
14.81
 1,100 14.52 14.81 14.52 1,100 0 0.0
25/10/2021
14.52
 8,500 14.31 14.52 14.24 5,100 0 0.1
22/10/2021
14.31
 9,500 14.31 14.38 14.31 2,000 0 0.0
21/10/2021
14.31
 2,300 14.31 14.38 14.31 200 0 0.0
20/10/2021
14.31
 1,800 14.24 14.31 14.24 700 0 0.0
19/10/2021
14.24
 1,400 14.24 14.24 14.24 1,100 0 0.0
18/10/2021
14.24
 4,130 14.24 15.66 14.03 700 0 0.0
15/10/2021
14.24
 2,900 14.10 14.24 14.10 0 0 0
14/10/2021
14.10
 900 14.17 14.17 13.60 0 0 0
13/10/2021
14.17
 200 13.88 14.17 13.95 0 0 0
12/10/2021
13.88
 2,630 13.88 13.88 13.88 1,500 0 0.0
11/10/2021
13.88
 7,000 13.88 14.24 13.88 800 0 0.0
08/10/2021
13.88
 1,600 13.88 13.95 13.88 400 700 0.0
07/10/2021
13.88
 4,800 14.10 14.10 13.88 400 0 0.0
06/10/2021
14.10
 900 13.95 14.10 13.60 400 0 0.0
05/10/2021
13.95
 1,500 13.88 14.03 13.88 200 0 0.0
04/10/2021
13.88
 1,500 14.17 14.17 13.88 800 0 0.0
01/10/2021
14.17
 201 14.17 14.17 14.17 0 0 0
30/09/2021
14.17
 900 14.17 14.17 14.17 0 0 0
29/09/2021
14.17
 700 14.17 14.17 14.17 0 0 0
28/09/2021
14.17
 4,100 14.10 14.17 13.88 0 0 0
27/09/2021
14.10
 8,700 13.81 14.45 13.53 1,800 0 0.0
24/09/2021
13.81
 0 13.81 13.81 13.81 0 0 0
23/09/2021
13.81
 4,300 13.81 13.81 13.74 400 0 0.0
22/09/2021
13.81
 10,400 13.88 13.95 13.60 900 0 0.0
21/09/2021
13.88
 2,900 13.88 14.17 13.74 600 0 0.0
20/09/2021
13.88
 16,100 14.17 14.17 13.88 800 300 0.0
17/09/2021
14.17
 4,100 14.60 14.60 13.60 300 0 0.0
16/09/2021
14.60
 7,500 15.66 15.66 14.60 1,000 1,500 0.0
15/09/2021
15.66
 4,200 15.73 15.73 14.60 0 100 0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2021
15.73
 9,700 15.66 17.16 15.73 1,000 200 0.0
13/09/2021
15.66
 36,400 14.36 15.66 14.42 600 500 0
10/09/2021
14.36
 56,200 13.64 14.36 13.64 1,000 2,700 0.0
09/09/2021
13.64
 16,400 13.71 13.71 13.12 0 500 0.0

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