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)
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 20.09 20.09 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 19.14 20.09 20.09 0 0 0
03/09/2019
19.14
 800 20.09 20.09 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 19.38 20.92 18.84 0 400 0.0
28/08/2019
19.38
 200 19.08 19.97 19.38 0 0 0
27/08/2019
19.08
 100 21.10 21.10 19.08 0 0 0
26/08/2019
21.10
 100 19.32 21.10 21.10 0 0 0
23/08/2019
19.32
 500 19.79 19.79 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 20.09 20.09 19.32 500 0 0.0
20/08/2019
20.09
 200 20.39 20.39 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 19.50 20.98 18.25 0 3,500 -0.1
15/08/2019
19.50
 500 19.55 19.55 19.32 0 0 0
14/08/2019
19.55
 100 19.02 19.55 19.55 100 0 0.0
13/08/2019
19.02
 300 20.62 20.62 19.02 0 0 0
12/08/2019
20.62
 900 19.67 20.62 19.79 900 0 0.0
09/08/2019
19.67
 0 19.67 19.67 19.67 0 0 0
08/08/2019
19.67
 800 19.73 19.73 17.89 0 0 0
07/08/2019
19.73
 300 19.55 19.73 19.55 0 0 0
06/08/2019
19.55
 110 19.38 19.55 19.55 0 0 0
05/08/2019
19.38
 0 19.38 19.38 19.38 0 0 0
02/08/2019
19.38
 500 19.32 19.38 19.38 0 0 0
01/08/2019
19.32
 0 19.32 19.32 19.32 0 0 0
31/07/2019
19.32
 0 19.32 19.32 19.32 0 0 0
30/07/2019
19.32
 1,000 19.44 19.44 19.32 0 0 0
29/07/2019
19.44
 3,510 19.44 19.44 19.38 0 900 0.0
26/07/2019
19.44
 200 19.61 19.61 19.44 0 0 0
25/07/2019
19.61
 0 19.61 19.61 19.61 0 0 0
24/07/2019
19.61
 2,900 19.85 19.85 19.08 0 2,600 -0.1
23/07/2019
19.85
 1,300 19.91 19.91 19.02 0 100 0.0
22/07/2019
19.91
 600 20.21 20.21 19.20 0 600 0.0
19/07/2019
20.21
 800 19.91 20.21 19.85 0 0 0
18/07/2019
19.91
 1,600 19.61 19.91 19.79 0 0 0
17/07/2019
19.61
 3,600 19.67 19.67 19.55 100 2,900 -0.1
16/07/2019
19.67
 100 19.67 19.67 19.67 0 0 0
15/07/2019
19.67
 100 19.67 19.67 19.67 0 0 0
12/07/2019
19.67
 2,000 19.67 20.21 19.02 0 0 0
11/07/2019
19.67
 0 19.67 19.67 19.67 0 0 0
10/07/2019
19.67
 1,000 19.97 19.97 19.55 500 0 0.0
09/07/2019
19.97
 200 19.97 19.97 19.97 0 100 0.0
08/07/2019
19.97
 0 19.97 19.97 19.97 0 0 0
05/07/2019
19.97
 13,800 20.21 20.21 18.72 9,200 8,900 0.0
04/07/2019
20.21
 100 20.03 20.21 20.21 0 0 0
03/07/2019
20.03
 2,900 19.97 20.03 19.97 0 0 0
02/07/2019
19.97
 2,400 19.91 20.09 19.79 1,700 0 0.1
01/07/2019
19.91
 1,200 20.09 20.09 19.61 0 0 0
28/06/2019
20.09
 500 19.97 20.09 19.91 0 0 0
27/06/2019
19.97
 4,000 20.21 20.21 19.61 600 0 0.0
26/06/2019
20.21
 1,000 20.21 20.21 20.21 0 0 0
25/06/2019
20.21
 1,100 20.33 20.33 20.21 0 0 0
24/06/2019: Cổ tức tiền mặt tỉ lệ: 30%
24/06/2019
20.33
 9,900 19.73 20.80 20.21 1,600 0 0.1
21/06/2019
19.73
 1,600 19.73 19.73 19.73 0 0 0
20/06/2019
19.73
 4,400 19.84 19.84 19.73 0 0 0
19/06/2019
19.84
 2,300 19.62 19.84 19.73 0 0 0
18/06/2019
19.62
 4,930 19.62 19.84 19.62 0 0 0
17/06/2019
19.62
 16,500 20.11 20.11 19.62 0 0 0
14/06/2019
20.11
 1,200 19.79 20.11 20.11 400 0 0.0
13/06/2019
19.79
 4,800 19.73 19.90 19.73 0 0 0
12/06/2019
19.73
 1,700 20.01 20.01 19.35 400 0 0.0
11/06/2019
20.01
 0 20.01 20.01 20.01 0 0 0
10/06/2019
20.01
 1,200 20.17 20.17 19.51 1,000 0 0.0
07/06/2019
20.17
 100 19.35 20.17 20.17 0 0 0
06/06/2019
19.35
 200 19.90 19.90 19.35 0 0 0
05/06/2019
19.90
 0 19.90 19.90 19.90 0 0 0
04/06/2019
19.90
 700 20.71 20.71 19.90 0 0 0
03/06/2019
20.71
 0 20.71 20.71 20.71 0 0 0
31/05/2019
20.71
 700 19.68 20.71 20.71 0 0 0
30/05/2019
19.68
 1,300 19.62 19.68 19.62 0 0 0
29/05/2019
19.62
 6,500 19.79 19.79 19.62 0 0 0
28/05/2019
19.79
 2,700 20.01 20.17 19.46 0 0 0
27/05/2019
20.01
 0 20.01 20.01 20.01 0 0 0
24/05/2019
20.01
 300 19.73 20.01 19.41 0 0 0
23/05/2019
19.73
 0 19.73 19.73 19.73 0 0 0
22/05/2019
19.73
 2,200 19.90 20.06 19.73 0 0 0
21/05/2019
19.90
 1,000 20.17 20.17 19.90 0 0 0
20/05/2019
20.17
 0 20.17 20.17 20.17 0 0 0
17/05/2019
20.17
 0 20.17 20.17 20.17 0 0 0
16/05/2019
20.17
 2,600 19.51 21.20 19.51 0 200 0.0
15/05/2019
19.51
 600 19.57 19.57 19.51 0 300 0.0
14/05/2019
19.57
 1,000 19.19 19.57 19.35 900 0 0.0
13/05/2019
19.19
 5,200 19.46 19.84 19.19 3,000 0 0.1
10/05/2019
19.46
 600 19.46 19.51 18.64 0 0 0
09/05/2019
19.46
 0 19.46 19.46 19.46 0 0 0
08/05/2019
19.46
 2,300 19.30 19.46 19.30 0 2,100 -0.1
07/05/2019
19.30
 13,300 19.62 19.62 19.19 0 0 0
06/05/2019
19.62
 100 19.57 19.62 19.62 0 0 0
03/05/2019
19.57
 0 19.57 19.57 19.57 0 0 0
02/05/2019
19.57
 1,200 20.22 20.22 19.35 0 0 0
26/04/2019
20.22
 100 20.44 20.44 20.22 0 0 0
25/04/2019
20.44
 0 20.44 20.44 20.44 0 0 0
24/04/2019
20.44
 2,000 19.73 20.44 18.26 200 1,700 -0.1
23/04/2019
19.73
 200 19.84 19.90 19.73 0 0 0
22/04/2019
19.84
 3,100 19.84 21.04 19.62 100 1,700 -0.1
19/04/2019
19.84
 700 20.01 20.06 19.84 0 0 0
18/04/2019
20.01
 0 20.01 20.01 20.01 0 0 0

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