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)
17/11/2020
14.75
 8,300 14.81 14.81 14.23 0 4,100 -0.1
16/11/2020
14.81
 600 14.62 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 14.68 14.68 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 15.01 15.01 14.68 0 0 0
09/11/2020
15.01
 1,450 14.68 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 14.62 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 14.62 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 14.49 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 14.95 14.95 14.62 0 0 0
27/10/2020
14.95
 8,600 15.60 15.60 14.95 0 1,900 0.0
26/10/2020
15.60
 1,300 15.66 15.99 15.34 0 0 0
23/10/2020
15.66
 3,400 15.86 15.86 15.53 0 0 0
22/10/2020
15.86
 11,410 15.53 15.86 15.53 3,400 300 0.1
21/10/2020
15.53
 37,400 14.68 15.66 15.01 500 0 0.0
20/10/2020
14.68
 1,200 14.49 14.68 14.55 0 0 0
19/10/2020
14.49
 3,100 15.34 15.34 14.49 0 0 0
16/10/2020
15.34
 4,900 15.53 15.53 14.62 0 0 0
15/10/2020
15.53
 9,400 15.53 15.53 15.14 0 100 0.0
14/10/2020
15.53
 13,410 14.88 15.53 14.95 0 100 0.0
13/10/2020
14.88
 47,400 13.71 14.88 13.71 0 0 0
12/10/2020
13.71
 5,500 13.84 13.84 13.71 0 0 0
09/10/2020
13.84
 3,100 13.90 14.23 13.84 0 0 0
08/10/2020
13.90
 3,000 13.97 14.23 13.90 400 0 0.0
07/10/2020
13.97
 4,000 14.23 14.23 13.97 0 0 0
06/10/2020
14.23
 3,100 14.68 14.68 14.23 700 0 0.0
05/10/2020
14.68
 6,712 14.36 14.68 14.36 3,500 0 0.1
02/10/2020
14.36
 4,220 14.10 14.36 14.16 1,600 2,700 0.0
01/10/2020
14.10
 100 13.90 14.10 14.10 0 0 0
30/09/2020
13.90
 6,000 14.36 14.36 13.84 0 0 0
29/09/2020
14.36
 2,200 14.36 14.36 13.84 0 0 0
28/09/2020
14.36
 2,900 14.36 14.36 14.36 0 0 0
25/09/2020
14.36
 6,400 14.36 14.36 14.36 0 0 0
24/09/2020
14.36
 4,500 14.36 14.36 14.29 0 0 0
23/09/2020
14.36
 6,800 14.36 14.42 14.36 0 800 0.0
22/09/2020
14.36
 6,100 14.88 14.88 14.36 0 2,100 0.0
21/09/2020
14.88
 6,300 15.34 15.66 14.16 500 0 0.0
18/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
17/09/2020
15.34
 0 15.34 15.34 15.34 0 0 0
16/09/2020
15.34
 25,500 14.36 15.66 14.16 0 0 0
15/09/2020
14.36
 6,110 14.95 14.95 14.36 0 0 0
14/09/2020
14.95
 7,200 14.95 15.01 14.03 0 0 0
11/09/2020
14.95
 5,500 14.95 14.95 14.55 0 0 0
10/09/2020
14.95
 520 14.68 14.95 14.68 0 0 0
09/09/2020
14.68
 8,010 14.88 16.32 13.71 0 0 0
08/09/2020
14.88
 19,400 15.14 15.14 14.88 0 0 0
07/09/2020
15.14
 38,800 14.23 15.60 14.23 0 0 0
04/09/2020
14.23
 20,600 13.38 14.23 13.31 0 0 0
03/09/2020
13.38
 11,700 12.92 13.38 12.99 0 0 0
01/09/2020
12.92
 4,200 12.99 12.99 12.92 0 0 0
31/08/2020
12.99
 10,100 12.86 12.99 12.86 0 0 0
28/08/2020
12.86
 10,405 12.99 12.99 12.86 900 0 0.0
27/08/2020
12.99
 7,610 12.79 12.99 12.66 0 0 0
26/08/2020
12.79
 5,520 13.05 13.05 12.73 0 0 0
25/08/2020
13.05
 5,330 13.18 13.18 12.73 0 0 0
24/08/2020
13.18
 6,010 13.05 13.31 12.92 0 0 0
21/08/2020
13.05
 30,900 12.60 13.05 12.47 0 0 0
20/08/2020
12.60
 9,810 13.05 13.05 12.53 0 0 0
19/08/2020
13.05
 4,100 13.18 13.18 12.53 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
18/08/2020
13.18
 6,825 13.31 13.31 12.79 0 0 0
17/08/2020
13.31
 49,400 12.48 13.31 12.48 0 0 0
14/08/2020
12.48
 50,010 12.78 13.02 12.30 0 0 0
13/08/2020
12.78
 13,010 12.84 12.84 12.48 0 0 0
12/08/2020
12.84
 7,020 13.14 13.14 12.42 0 0 0
11/08/2020
13.14
 10,830 12.84 13.37 12.84 0 0 0
10/08/2020
12.84
 60,015 12.24 13.43 12.18 0 900 0.0
07/08/2020
12.24
 6,310 11.77 12.24 12.18 0 0 0
06/08/2020
11.77
 200 12.24 12.24 11.77 0 0 0
05/08/2020
12.24
 7,815 11.95 12.42 12.01 0 2,100 0.0
04/08/2020
11.95
 3,700 12.13 12.13 11.83 0 700 0.0
03/08/2020
12.13
 1,500 12.36 12.36 12.13 0 0 0
31/07/2020
12.36
 0 12.36 12.36 12.36 0 0 0
30/07/2020
12.36
 310 11.77 12.36 10.88 0 0 0
29/07/2020
11.77
 2,000 11.77 11.77 11.77 0 0 0
28/07/2020
11.77
 1,610 11.77 11.77 11.00 10 0 0.0
27/07/2020
11.77
 700 13.02 13.02 11.77 0 0 0
24/07/2020
13.02
 0 13.02 13.02 13.02 0 0 0
23/07/2020
13.02
 1,510 12.30 13.02 12.30 0 0 0
22/07/2020
12.30
 1,000 12.24 12.30 12.30 0 400 0.0
21/07/2020
12.24
 3,900 11.77 12.24 11.77 0 0 0
20/07/2020
11.77
 0 11.77 11.77 11.77 0 0 0
17/07/2020
11.77
 2,000 11.89 11.89 11.77 0 0 0
16/07/2020
11.89
 100 11.83 11.89 11.89 0 0 0
15/07/2020
11.83
 0 11.83 11.83 11.83 0 0 0
14/07/2020
11.83
 5,100 11.83 11.83 11.29 100 0 0.0
13/07/2020
11.83
 13,700 11.65 11.83 11.77 12,000 0 0.2
10/07/2020
11.65
 3,500 11.71 11.71 11.59 2,100 0 0.0
09/07/2020
11.71
 1,400 11.71 11.71 11.29 0 0 0
08/07/2020
11.71
 1,600 11.71 11.71 11.65 1,100 0 0.0
07/07/2020
11.71
 0 11.71 11.71 11.71 0 0 0
06/07/2020
11.71
 200 11.53 11.71 11.71 0 0 0
03/07/2020
11.53
 2,000 11.59 11.59 11.53 2,000 0 0.0
02/07/2020
11.59
 800 11.71 11.71 11.59 500 0 0.0
01/07/2020
11.71
 2,500 11.77 11.77 11.71 1,100 0 0.0
30/06/2020
11.77
 1,500 11.77 11.77 11.41 0 0 0

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