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)
03/01/2020
19.14
 0 19.14 19.14 19.14 0 0 0
02/01/2020
19.14
 3,400 19.14 19.61 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 19.32 19.32 19.32 0 0 0
27/12/2019
19.26
 3,500 18.43 19.26 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 19.26 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 19.32 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 18.72 18.78 18.43 0 0 0
12/12/2019
18.96
 1,100 18.54 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 18.54 18.78 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 19.73 19.73 19.73 0 0 0
28/11/2019
19.02
 600 18.78 19.02 18.78 0 0 0
27/11/2019
19.02
 5,900 19.02 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 19.20 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 18.54 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 18.13 19.55 18.13 0 300 0.0
15/11/2019
19.02
 500 19.02 19.02 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 19.14 19.32 18.78 3,100 0 0.1
11/11/2019
18.66
 1,200 18.60 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 18.72 18.72 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 18.66 20.33 18.43 0 1,500 0.0
31/10/2019
19.20
 2,300 18.43 19.44 17.89 400 0 0.0
30/10/2019
19.08
 1,100 19.73 19.73 19.08 0 0 0
29/10/2019
19.08
 2,400 18.48 19.73 18.31 0 0 0
28/10/2019
20.33
 500 20.33 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 18.72 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 18.31 19.20 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 19.02 19.02 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 18.54 18.72 18.43 900 0 0.0
26/09/2019
18.72
 700 18.78 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 18.72 18.72 18.72 0 0 0
23/09/2019
19.14
 600 18.78 19.14 18.54 300 0 0.0
20/09/2019
19.02
 1,100 18.72 19.02 18.72 0 0 0
19/09/2019
20.15
 100 20.15 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 19.02 19.02 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 19.44 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
10/09/2019
19.50
 1,110 19.61 19.61 18.84 800 0 0.0
09/09/2019
19.61
 0 19.61 19.61 19.61 0 0 0
06/09/2019
19.61
 3,700 19.85 19.85 19.50 3,200 0 0.1
05/09/2019
20.09
 10 20.09 20.09 20.09 0 0 0
04/09/2019
20.09
 100 20.09 20.09 20.09 0 0 0
03/09/2019
19.14
 800 19.02 19.14 19.02 0 0 0
30/08/2019
20.09
 0 20.09 20.09 20.09 0 0 0
29/08/2019
20.09
 600 18.84 20.92 18.84 0 400 0.0
28/08/2019
19.38
 200 19.97 19.97 19.38 0 0 0
27/08/2019
19.08
 100 19.08 19.08 19.08 0 0 0
26/08/2019
21.10
 100 21.10 21.10 21.10 0 0 0
23/08/2019
19.32
 500 19.55 19.55 19.32 0 0 0
22/08/2019
19.79
 0 19.79 19.79 19.79 0 0 0
21/08/2019
19.79
 3,500 20.03 20.03 19.32 500 0 0.0
20/08/2019
20.09
 200 20.09 20.09 20.09 0 0 0
19/08/2019
20.39
 0 20.39 20.39 20.39 0 0 0
16/08/2019
20.39
 4,300 18.25 20.98 18.25 0 3,500 -0.1
15/08/2019
19.50
 500 19.32 19.50 19.32 0 0 0

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