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)
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 17.24 17.41 15.51 10,100 0 0.3
31/01/2020
17.24
 700 18.60 18.60 16.88 500 0 0.0
30/01/2020
18.60
 100 20.62 20.62 18.60 0 0 0
22/01/2020
20.62
 32,600 18.78 20.62 16.94 11,100 0 0.3
21/01/2020
18.78
 3,700 18.90 18.90 17.06 100 0 0.0
20/01/2020
18.90
 700 19.20 19.20 17.53 0 500 0.0
17/01/2020
19.20
 1,100 18.13 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 18.54 18.54 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 18.19 18.37 17.83 0 0 0
07/01/2020
18.19
 300 19.14 19.14 18.19 0 0 0
06/01/2020
19.14
 0 19.14 19.14 19.14 0 0 0
03/01/2020
19.14
 0 19.14 19.14 19.14 0 0 0
02/01/2020
19.14
 3,400 21.16 21.16 19.08 900 0 0.0
31/12/2019
21.16
 3,600 19.32 21.16 19.14 0 0 0
30/12/2019
19.32
 100 19.26 19.32 19.32 0 0 0
27/12/2019
19.26
 3,500 19.32 19.32 18.19 300 700 0.0
26/12/2019
19.32
 0 19.32 19.32 19.32 0 0 0
25/12/2019
19.32
 0 19.32 19.32 19.32 0 0 0
24/12/2019
19.32
 0 19.32 19.32 19.32 0 0 0
23/12/2019
19.32
 0 19.32 19.32 19.32 0 0 0
20/12/2019
19.32
 1,000 19.32 19.32 19.26 1,000 0 0.0
19/12/2019
19.32
 0 19.32 19.32 19.32 0 0 0
18/12/2019
19.32
 0 19.32 19.32 19.32 0 0 0
17/12/2019
19.32
 100 19.02 19.32 19.32 0 0 0
16/12/2019
19.02
 7,100 18.72 19.02 18.72 0 0 0
13/12/2019
18.72
 3,500 18.96 18.96 18.43 0 0 0
12/12/2019
18.96
 1,100 18.78 18.96 18.43 100 0 0.0
11/12/2019
18.78
 0 18.78 18.78 18.78 0 0 0
10/12/2019
18.78
 0 18.78 18.78 18.78 0 0 0
09/12/2019
18.78
 2,000 18.72 18.78 18.72 0 0 0
06/12/2019
18.72
 100 18.72 18.72 18.72 0 0 0
05/12/2019
18.72
 0 18.72 18.72 18.72 0 0 0
04/12/2019
18.72
 900 19.73 19.73 18.54 0 100 0.0
03/12/2019
19.73
 0 19.73 19.73 19.73 0 0 0
02/12/2019
19.73
 0 19.73 19.73 19.73 0 0 0
29/11/2019
19.73
 100 19.02 19.73 19.73 0 0 0
28/11/2019
19.02
 600 19.02 19.02 18.78 0 0 0
27/11/2019
19.02
 5,900 18.90 19.02 19.02 2,000 100 0.1
26/11/2019
18.90
 0 18.90 18.90 18.90 0 0 0
25/11/2019
18.90
 500 18.54 19.20 18.13 0 0 0
22/11/2019
18.54
 0 18.54 18.54 18.54 0 0 0
21/11/2019
18.54
 100 18.48 18.54 18.54 0 0 0
20/11/2019
18.48
 0 18.48 18.48 18.48 0 0 0
19/11/2019
18.48
 0 18.48 18.48 18.48 0 0 0
18/11/2019
18.48
 400 19.02 19.55 18.13 0 300 0.0
15/11/2019
19.02
 500 19.55 19.55 19.02 0 0 0
14/11/2019
19.55
 0 19.55 19.55 19.55 0 0 0
13/11/2019
19.55
 1,600 18.96 19.55 18.96 0 0 0
12/11/2019
18.96
 5,200 18.66 19.32 18.78 3,100 0 0.1
11/11/2019
18.66
 1,200 18.66 18.66 18.60 0 0 0
08/11/2019
18.66
 0 18.66 18.66 18.66 0 0 0
07/11/2019
18.66
 800 18.72 18.72 18.66 0 0 0
06/11/2019
18.72
 0 18.72 18.72 18.72 0 0 0
05/11/2019
18.72
 300 19.26 19.26 18.72 0 0 0
04/11/2019
19.26
 1,900 18.72 19.26 18.72 0 0 0
01/11/2019
18.72
 3,700 19.20 20.33 18.43 0 1,500 0.0
31/10/2019
19.20
 2,300 19.08 19.44 17.89 400 0 0.0
30/10/2019
19.08
 1,100 19.08 19.73 19.08 0 0 0
29/10/2019
19.08
 2,400 20.33 20.33 18.31 0 0 0
28/10/2019
20.33
 500 19.67 20.33 20.33 0 0 0
25/10/2019
19.67
 0 19.67 19.67 19.67 0 0 0
24/10/2019
19.67
 1,500 19.08 19.67 18.72 0 0 0
23/10/2019
19.08
 600 19.08 19.08 19.08 0 0 0
22/10/2019
19.08
 0 19.08 19.08 19.08 0 0 0
21/10/2019
19.08
 800 19.20 19.20 19.02 0 0 0
18/10/2019
19.20
 0 19.20 19.20 19.20 0 0 0
17/10/2019
19.20
 0 19.20 19.20 19.20 0 0 0
16/10/2019
19.20
 200 20.21 20.21 18.31 0 0 0
15/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
14/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
11/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
10/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
09/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
08/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
07/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
04/10/2019
20.21
 0 20.21 20.21 20.21 0 0 0
03/10/2019
20.21
 600 19.02 20.21 19.02 0 0 0
02/10/2019
19.02
 100 19.20 19.20 19.02 0 0 0
01/10/2019
19.20
 0 19.20 19.20 19.20 0 0 0
30/09/2019
19.20
 300 18.72 19.20 18.72 0 0 0
27/09/2019
18.72
 1,100 18.72 18.72 18.43 900 0 0.0
26/09/2019
18.72
 700 18.72 18.78 18.72 0 0 0
25/09/2019
18.72
 0 18.72 18.72 18.72 0 0 0
24/09/2019
18.72
 200 19.14 19.14 18.72 0 0 0
23/09/2019
19.14
 600 19.02 19.14 18.54 300 0 0.0
20/09/2019
19.02
 1,100 20.15 20.15 18.72 0 0 0
19/09/2019
20.15
 100 19.02 20.15 20.15 0 0 0
18/09/2019
19.02
 0 19.02 19.02 19.02 0 0 0
17/09/2019
19.02
 2,000 19.32 19.32 19.02 0 2,000 -0.1
16/09/2019
19.32
 5,700 19.26 19.32 19.02 0 3,000 -0.1
13/09/2019
19.26
 3,500 19.50 19.50 19.02 0 0 0
12/09/2019
19.50
 0 19.50 19.50 19.50 0 0 0
11/09/2019
19.50
 0 19.50 19.50 19.50 0 0 0

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