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)
03/06/2020
11.41
 2,380 11.59 11.59 11.41 0 0 0
02/06/2020
11.77
 0 11.77 11.77 11.77 0 0 0
01/06/2020
11.77
 100 11.77 11.77 11.77 0 0 0
29/05/2020
11.83
 1,500 11.35 11.83 11.35 0 0 0
28/05/2020
11.65
 2,100 11.77 11.77 11.41 0 0 0
27/05/2020
11.71
 0 11.71 11.71 11.71 0 0 0
26/05/2020
11.71
 1,400 11.77 11.77 11.59 0 0 0
25/05/2020
11.53
 2,300 11.77 11.77 11.53 0 0 0
22/05/2020
11.41
 3,020 11.41 11.59 11.41 1,200 0 0.0
21/05/2020
11.47
 5,900 11.59 11.77 11.41 0 2,800 -0.1
20/05/2020
11.59
 2,220 12.01 12.01 11.59 0 0 0
19/05/2020
11.53
 15,620 11.89 11.89 11.41 20 11,200 -0.2
18/05/2020
11.89
 200 11.89 11.89 11.89 0 0 0
15/05/2020
11.77
 6,090 11.83 11.83 11.65 0 4,700 -0.1
14/05/2020
11.83
 9,310 12.72 12.72 11.83 500 4,000 -0.1
13/05/2020
12.72
 130 12.72 12.72 12.72 0 100 0.0
12/05/2020
12.78
 14,600 11.89 12.78 11.77 0 0 0
11/05/2020
13.08
 120 13.08 13.08 13.08 0 0 0
08/05/2020
13.08
 6,900 12.13 13.08 12.13 0 0 0
07/05/2020
12.13
 2,660 12.13 12.13 12.13 0 0 0
06/05/2020
12.01
 500 12.01 12.01 12.01 0 0 0
05/05/2020
11.59
 1,210 11.29 11.59 11.29 0 900 0.0
04/05/2020
11.59
 2,900 11.59 11.59 11.59 900 0 0.0
29/04/2020
11.59
 200 11.53 11.59 11.53 0 0 0
28/04/2020
11.53
 1,300 11.65 11.65 11.53 0 0 0
27/04/2020
12.18
 0 12.18 12.18 12.18 0 0 0
24/04/2020
12.18
 0 12.18 12.18 12.18 0 0 0
23/04/2020
12.18
 8,200 12.13 12.36 12.13 0 3,000 -0.1
22/04/2020
12.36
 100 12.36 12.36 12.36 0 0 0
21/04/2020
12.36
 19,040 12.42 12.54 11.77 100 0 0.0
20/04/2020
11.71
 1,800 12.60 12.60 11.71 0 100 0.0
17/04/2020
12.78
 0 12.78 12.78 12.78 0 0 0
16/04/2020
12.78
 400 12.78 12.78 12.78 0 0 0
15/04/2020
11.89
 100 11.89 11.89 11.89 0 0 0
14/04/2020
11.89
 6,700 11.95 12.90 11.89 0 100 0.0
13/04/2020
13.19
 310 12.30 13.19 12.30 100 0 0.0
10/04/2020
12.30
 1,050 12.48 13.37 12.30 50 0 0.0
09/04/2020
13.49
 0 13.49 13.49 13.49 0 0 0
08/04/2020
13.49
 210 12.48 13.49 12.48 110 0 0.0
07/04/2020
13.55
 0 13.55 13.55 13.55 0 0 0
06/04/2020
13.55
 300 13.08 13.55 13.08 200 0 0.0
03/04/2020
13.08
 100 13.08 13.08 13.08 0 0 0
01/04/2020
12.24
 200 11.65 12.24 11.65 0 0 0
31/03/2020
12.30
 1,500 11.23 12.42 11.00 900 0 0.0
30/03/2020
11.35
 200 11.47 11.47 11.35 100 0 0.0
27/03/2020
11.47
 4,800 12.18 12.18 11.47 4,500 0 0.1
26/03/2020
11.89
 0 11.89 11.89 11.89 0 0 0
25/03/2020
11.89
 100 11.89 11.89 11.89 0 0 0
24/03/2020
12.84
 200 12.13 12.84 12.13 100 0 0.0
23/03/2020
13.37
 400 11.89 13.43 11.83 0 0 0
20/03/2020
13.14
 200 12.13 13.14 12.13 100 0 0.0
19/03/2020
13.25
 610 12.07 13.25 12.07 10 0 0.0
18/03/2020
13.31
 2,100 12.48 13.31 11.89 1,000 0 0.0
17/03/2020
12.90
 400 11.23 12.90 11.23 300 0 0.0
16/03/2020
12.48
 100 12.48 12.48 12.48 0 0 0
13/03/2020
13.02
 1,210 11.83 13.02 11.83 0 300 0.0
12/03/2020
11.89
 2,000 11.89 12.48 11.83 700 0 0.0
11/03/2020
13.02
 200 12.18 13.02 12.18 100 0 0.0
10/03/2020
13.14
 300 14.68 14.68 13.14 100 0 0.0
09/03/2020
13.49
 3,840 13.67 13.67 12.48 700 100 0.0
06/03/2020
13.67
 610 13.73 13.73 13.67 0 0 0
05/03/2020
14.38
 300 13.61 14.92 13.61 0 0 0
04/03/2020
14.80
 200 13.79 14.80 13.79 100 0 0.0
03/03/2020
15.16
 0 15.16 15.16 15.16 0 0 0
02/03/2020
15.16
 0 15.16 15.16 15.16 0 0 0
28/02/2020
15.16
 0 15.16 15.16 15.16 0 0 0
27/02/2020
15.16
 20 15.16 15.16 15.16 0 0 0
26/02/2020
15.16
 100 15.16 15.16 15.16 100 0 0.0
25/02/2020
14.56
 0 14.56 14.56 14.56 0 0 0
24/02/2020
14.56
 0 14.56 14.56 14.56 0 0 0
21/02/2020
14.56
 400 13.97 15.51 13.97 0 0 0
20/02/2020
15.33
 0 15.33 15.33 15.33 0 0 0
19/02/2020
15.33
 0 15.33 15.33 15.33 0 0 0
18/02/2020
15.33
 300 14.26 15.33 14.26 100 0 0.0
17/02/2020
14.26
 400 14.26 14.26 14.26 400 0 0.0
14/02/2020
14.56
 10 14.56 14.56 14.56 0 0 0
13/02/2020
14.56
 6,400 14.56 14.86 14.44 300 200 0.0
12/02/2020
15.99
 100 15.99 15.99 15.99 100 0 0.0
11/02/2020
15.51
 1,900 14.68 15.51 14.50 200 0 0.0
10/02/2020
16.05
 0 16.05 16.05 16.05 0 0 0
07/02/2020
16.05
 0 16.05 16.05 16.05 0 0 0
06/02/2020
16.05
 100 16.05 16.05 16.05 0 100 0.0
05/02/2020
15.69
 0 15.69 15.69 15.69 0 0 0
04/02/2020
15.69
 200 15.57 15.69 15.57 0 0 0
03/02/2020
15.57
 12,100 15.57 17.41 15.51 10,100 0 0.3
31/01/2020
17.24
 700 16.88 17.24 16.88 500 0 0.0
30/01/2020
18.60
 100 18.60 18.60 18.60 0 0 0
22/01/2020
20.62
 32,600 16.94 20.62 16.94 11,100 0 0.3
21/01/2020
18.78
 3,700 17.30 18.84 17.06 100 0 0.0
20/01/2020
18.90
 700 17.53 18.90 17.53 0 500 0.0
17/01/2020
19.20
 1,100 17.59 19.20 16.70 800 0 0.0
16/01/2020
18.13
 0 18.13 18.13 18.13 0 0 0
15/01/2020
18.13
 1,000 18.43 18.43 18.13 500 0 0.0
14/01/2020
18.54
 2,000 18.37 18.54 18.37 2,000 0 0.1
13/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
10/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
09/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
08/01/2020
18.37
 300 17.89 18.37 17.83 0 0 0
07/01/2020
18.19
 300 18.43 18.43 18.19 0 0 0
06/01/2020
19.14
 0 19.14 19.14 19.14 0 0 0

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