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)
14/04/2021
14.55
 8,801 14.36 14.55 14.36 0 0 0
13/04/2021
14.36
 1,700 14.36 14.36 14.29 0 0 0
12/04/2021
14.36
 6,100 14.36 14.36 14.29 0 0 0
09/04/2021
14.36
 2,300 14.42 14.49 14.23 0 0 0
08/04/2021
14.42
 400 14.42 14.42 14.42 0 0 0
07/04/2021
14.42
 1,500 14.49 14.49 14.23 0 0 0
06/04/2021
14.49
 2,701 14.49 14.49 14.23 0 0 0
05/04/2021
14.49
 2,200 14.49 14.49 14.49 100 0 0.0
02/04/2021
14.49
 1,400 14.62 14.62 14.49 0 0 0
01/04/2021
14.62
 3,400 14.03 14.62 14.23 0 0 0
31/03/2021
14.03
 1,200 14.29 14.36 13.38 0 0 0
30/03/2021
14.29
 1,200 14.23 14.36 14.29 0 0 0
29/03/2021
14.23
 5,000 14.10 14.68 13.90 0 0 0
26/03/2021
14.10
 1,000 14.36 14.62 13.77 600 0 0.0
25/03/2021
14.36
 200 14.23 14.36 14.36 0 0 0
24/03/2021
14.23
 3,600 14.42 14.49 14.16 0 0 0
23/03/2021
14.42
 500 14.55 14.55 14.42 0 0 0
22/03/2021
14.55
 2,410 14.68 14.68 14.55 0 0 0
19/03/2021
14.68
 3,900 14.75 14.75 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 14.68 14.75 14.68 0 1,000 0.0
15/03/2021
14.68
 2,900 14.68 14.75 14.62 0 0 0
12/03/2021
14.68
 2,310 14.55 14.68 14.49 0 0 0
11/03/2021
14.55
 4,500 14.42 14.55 14.42 0 0 0
10/03/2021
14.42
 2,900 14.23 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 14.03 14.23 14.16 0 0 0
05/03/2021
14.03
 2,100 14.23 14.23 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 14.23 14.23 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 14.42 14.42 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 14.36 14.68 14.55 0 0 0
22/02/2021
14.36
 4,700 14.55 14.55 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 14.81 14.81 13.97 0 0 0
17/02/2021
14.81
 1,510 13.71 14.81 13.44 500 100 0.0
09/02/2021
13.71
 2,500 14.16 14.16 13.12 0 0 0
08/02/2021
14.16
 2,000 14.16 14.16 14.10 0 1,700 0.0
05/02/2021
14.16
 900 14.36 14.36 13.77 0 0 0
04/02/2021
14.36
 400 14.68 14.68 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 14.49 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 13.31 14.62 13.18 0 0 0
28/01/2021
13.31
 6,528 14.68 14.68 13.25 0 0 0
27/01/2021
14.68
 3,400 14.81 15.01 13.84 600 0 0.0
26/01/2021
14.81
 6,200 15.53 15.53 14.81 1,000 0 0.0
25/01/2021
15.53
 6,400 15.34 15.53 14.36 3,100 700 0.1
22/01/2021
15.34
 10,900 15.14 15.53 15.21 0 0 0
21/01/2021
15.14
 83,700 16.12 16.12 14.55 6,400 0 0.1
20/01/2021
16.12
 8,400 16.84 16.84 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 17.49 17.49 17.03 0 0 0
13/01/2021
17.49
 18,600 17.56 17.56 17.10 0 15,100 -0.4
12/01/2021
17.56
 8,200 17.75 17.75 17.10 7,100 7,600 0.0
11/01/2021
17.75
 1,300 17.62 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 17.56 17.56 16.84 0 200 0.0
06/01/2021
17.56
 4,900 17.56 17.95 17.10 200 0 0.0
05/01/2021
17.56
 12,100 17.29 17.56 16.97 11,100 0 0.3
04/01/2021
17.29
 5,500 17.29 17.62 16.77 0 0 0
31/12/2020
17.29
 200 17.29 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 16.58 16.77 16.32 100 0 0.0
28/12/2020
16.58
 10,600 16.58 16.58 16.32 0 100 0.0
25/12/2020
16.58
 12,000 16.58 16.58 16.25 0 0 0
24/12/2020
16.58
 29,010 16.58 16.58 16.25 400 800 0.0
23/12/2020
16.58
 13,505 15.92 17.49 15.86 300 0 0.0
22/12/2020
15.92
 16,506 15.92 15.92 15.66 7,000 0 0.2
21/12/2020
15.92
 10,100 15.92 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 15.92 15.92 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 15.34 15.99 15.27 0 0 0
11/12/2020
15.34
 4,500 15.27 15.34 15.14 0 0 0
10/12/2020
15.27
 2,500 15.60 15.60 15.27 0 0 0
09/12/2020
15.60
 6,000 15.60 15.60 15.34 0 0 0
08/12/2020
15.60
 5,710 15.53 15.66 15.08 0 0 0
07/12/2020
15.53
 3,820 15.34 15.73 15.08 800 0 0.0
04/12/2020
15.34
 3,640 15.40 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 14.95 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 14.81 14.88 14.36 0 2,500 -0.1
27/11/2020
14.81
 800 15.01 15.01 14.81 0 0 0
26/11/2020
15.01
 12,700 14.81 15.21 14.68 3,000 0 0.1
25/11/2020
14.81
 200 14.81 14.81 14.62 0 0 0
24/11/2020
14.81
 3,710 14.88 14.95 14.81 0 0 0
23/11/2020
14.88
 12,600 14.88 14.88 14.23 0 1,200 0.0
20/11/2020
14.88
 11,300 15.01 15.01 14.23 0 0 0
19/11/2020
15.01
 322 14.29 15.01 14.68 0 0 0
18/11/2020
14.29
 613 14.75 14.75 14.29 0 0 0

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