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)
19/03/2021
14.68
 3,900 14.68 14.68 14.62 0 0 0
18/03/2021
14.75
 6,100 14.68 14.81 14.68 0 0 0
17/03/2021
14.68
 500 14.68 14.68 14.68 0 0 0
16/03/2021
14.68
 3,000 14.75 14.75 14.68 0 1,000 0.0
15/03/2021
14.68
 2,900 14.75 14.75 14.62 0 0 0
12/03/2021
14.68
 2,310 14.68 14.68 14.49 0 0 0
11/03/2021
14.55
 4,500 14.55 14.55 14.42 0 0 0
10/03/2021
14.42
 2,900 14.36 14.49 14.36 0 300 0.0
09/03/2021
14.23
 2,600 14.23 14.23 14.16 0 0 0
08/03/2021
14.23
 3,100 14.16 14.23 14.16 0 0 0
05/03/2021
14.03
 2,100 14.16 14.16 14.03 1,000 0 0.0
04/03/2021
14.23
 12,300 14.16 14.23 14.16 0 500 0.0
03/03/2021
14.16
 2,800 14.03 14.16 14.03 0 0 0
02/03/2021
14.23
 3,300 14.23 14.23 14.23 2,000 0 0.0
01/03/2021
14.23
 3,700 14.29 14.29 13.77 0 100 0.0
26/02/2021
14.29
 1,500 14.16 14.29 14.16 0 0 0
25/02/2021
14.16
 600 13.97 14.36 13.97 0 0 0
24/02/2021
14.42
 400 14.55 14.55 14.42 0 0 0
23/02/2021
14.55
 200 14.68 14.68 14.55 0 0 0
22/02/2021
14.36
 4,700 14.23 14.42 14.03 0 0 0
19/02/2021
14.55
 0 14.55 14.55 14.55 0 0 0
18/02/2021
14.55
 200 13.97 14.55 13.97 0 0 0
17/02/2021
14.81
 1,510 13.44 14.81 13.44 500 100 0.0
09/02/2021
13.71
 2,500 13.84 13.84 13.12 0 0 0
08/02/2021
14.16
 2,000 14.10 14.16 14.10 0 1,700 0.0
05/02/2021
14.16
 900 13.77 14.16 13.77 0 0 0
04/02/2021
14.36
 400 14.36 14.42 14.36 0 0 0
03/02/2021
14.68
 400 14.68 14.68 14.62 0 0 0
02/02/2021
14.68
 900 13.31 14.68 13.25 600 0 0.0
01/02/2021
14.49
 0 14.49 14.49 14.49 0 0 0
29/01/2021
14.49
 12,300 14.62 14.62 13.18 0 0 0
28/01/2021
13.31
 6,528 14.36 14.36 13.25 0 0 0
27/01/2021
14.68
 3,400 14.88 15.01 13.84 600 0 0.0
26/01/2021
14.81
 6,200 14.88 15.01 14.81 1,000 0 0.0
25/01/2021
15.53
 6,400 15.14 15.53 14.36 3,100 700 0.1
22/01/2021
15.34
 10,900 15.53 15.53 15.21 0 0 0
21/01/2021
15.14
 83,700 15.34 15.34 14.55 6,400 0 0.1
20/01/2021
16.12
 8,400 15.86 16.77 15.53 1,000 0 0.0
19/01/2021
16.84
 8,604 17.03 17.23 15.40 1,000 0 0.0
18/01/2021
17.03
 15,200 17.16 17.16 16.71 400 0 0.0
15/01/2021
17.16
 5,400 17.29 17.29 17.03 0 400 0.0
14/01/2021
17.29
 3,000 17.16 17.29 17.03 0 0 0
13/01/2021
17.49
 18,600 17.10 17.56 17.10 0 15,100 -0.4
12/01/2021
17.56
 8,200 17.10 17.56 17.10 7,100 7,600 0.0
11/01/2021
17.75
 1,300 17.03 17.75 17.03 0 0 0
08/01/2021
17.62
 28,000 17.36 17.62 17.36 300 20,000 -0.5
07/01/2021
17.36
 7,700 17.16 17.56 16.84 0 200 0.0
06/01/2021
17.56
 4,900 17.95 17.95 17.10 200 0 0.0
05/01/2021
17.56
 12,100 16.97 17.56 16.97 11,100 0 0.3
04/01/2021
17.29
 5,506 17.29 17.62 16.77 0 0 0
31/12/2020
17.29
 210 17.75 17.75 17.29 0 0 0
30/12/2020
17.29
 9,410 16.64 17.49 16.64 100 1,200 0.0
29/12/2020
16.64
 5,406 16.32 16.77 16.32 100 0 0.0
28/12/2020
16.58
 10,600 16.32 16.58 16.32 0 100 0.0
25/12/2020
16.58
 12,000 16.32 16.58 16.25 0 0 0
24/12/2020
16.58
 29,010 16.25 16.58 16.25 400 800 0.0
23/12/2020
16.58
 13,505 15.86 17.49 15.86 300 0 0.0
22/12/2020
15.92
 16,506 15.73 15.92 15.66 7,000 0 0.2
21/12/2020
15.92
 10,100 15.86 15.92 15.34 0 0 0
18/12/2020
15.92
 4,500 15.79 15.92 15.34 0 0 0
17/12/2020
15.79
 6 15.79 15.79 15.79 0 0 0
16/12/2020
15.79
 16,100 15.34 15.79 15.27 0 7,500 -0.2
15/12/2020
15.92
 9,200 15.99 15.99 15.34 0 0 0
14/12/2020
15.99
 4,700 15.27 15.99 15.27 0 0 0
11/12/2020
15.34
 4,500 15.34 15.34 15.14 0 0 0
10/12/2020
15.27
 2,500 15.34 15.34 15.27 0 0 0
09/12/2020
15.60
 6,000 15.47 15.60 15.34 0 0 0
08/12/2020
15.60
 5,710 15.66 15.66 15.08 0 0 0
07/12/2020
15.53
 3,820 15.08 15.73 15.08 800 0 0.0
04/12/2020
15.34
 3,640 15.27 15.53 15.01 200 0 0.0
03/12/2020
15.40
 1,470 15.27 15.40 15.27 0 0 0
02/12/2020
15.27
 32,610 14.88 15.34 14.88 0 0 0
01/12/2020
14.95
 4,100 14.88 14.95 14.81 0 0 0
30/11/2020
14.88
 4,300 14.55 14.88 14.36 0 2,500 -0.1
27/11/2020
14.81
 800 14.95 14.95 14.81 0 0 0
26/11/2020
15.01
 12,700 14.68 15.21 14.68 3,000 0 0.1
25/11/2020
14.81
 200 14.62 14.81 14.62 0 0 0
24/11/2020
14.81
 3,710 14.95 14.95 14.81 0 0 0
23/11/2020
14.88
 12,600 14.29 14.88 14.23 0 1,200 0.0
20/11/2020
14.88
 11,300 14.88 14.88 14.23 0 0 0
19/11/2020
15.01
 322 14.81 15.01 14.68 0 0 0
18/11/2020
14.29
 613 14.75 14.75 14.29 0 0 0
17/11/2020
14.75
 8,300 14.36 14.75 14.23 0 4,100 -0.1
16/11/2020
14.81
 600 14.49 14.81 14.36 100 0 0.0
13/11/2020
14.62
 3,110 14.62 14.62 14.62 0 0 0
12/11/2020
14.62
 7,247 14.29 14.62 14.29 0 0 0
11/11/2020
14.68
 0 14.68 14.68 14.68 0 0 0
10/11/2020
14.68
 2,102 14.81 14.81 14.68 0 0 0
09/11/2020
15.01
 1,450 14.23 15.14 14.23 0 0 0
06/11/2020
14.68
 2,900 14.42 14.68 14.16 0 0 0
05/11/2020
14.42
 5,500 14.75 15.01 14.42 4,400 0 0.1
04/11/2020
14.62
 3,700 14.36 14.62 14.36 0 0 0
03/11/2020
14.36
 2,700 14.49 14.62 14.36 0 0 0
02/11/2020
14.62
 5,900 14.55 14.62 14.42 0 0 0
30/10/2020
14.55
 2,100 14.55 14.55 14.55 0 0 0
29/10/2020
14.49
 2,700 14.68 14.68 14.49 0 2,100 0.0
28/10/2020
14.68
 5,600 14.68 14.68 14.62 0 0 0
27/10/2020
14.95
 8,600 15.34 15.34 14.95 0 1,900 0.0
26/10/2020
15.60
 1,300 15.99 15.99 15.34 0 0 0
23/10/2020
15.66
 3,400 15.73 15.73 15.53 0 0 0

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