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)
17/04/2019
20.01
 0 20.01 20.01 20.01 0 0 0
16/04/2019
20.01
 1,900 19.90 20.01 19.62 100 1,300 0.0
12/04/2019
19.90
 0 19.90 19.90 19.90 0 0 0
11/04/2019
19.90
 0 19.90 19.90 19.90 0 0 0
10/04/2019
19.90
 0 19.90 19.90 19.90 0 0 0
09/04/2019
19.90
 800 20.99 20.99 19.90 0 0 0
08/04/2019
20.99
 500 21.15 21.15 20.93 0 0 0
05/04/2019
21.15
 0 21.15 21.15 21.15 0 0 0
04/04/2019
21.15
 0 21.15 21.15 21.15 0 0 0
03/04/2019
21.15
 0 21.15 21.15 21.15 0 0 0
02/04/2019
21.15
 0 21.15 21.15 21.15 0 0 0
01/04/2019
21.15
 100 21.59 21.59 21.15 0 0 0
29/03/2019
21.59
 1,100 22.89 22.89 20.61 100 0 0.0
28/03/2019
22.89
 200 21.20 22.89 21.80 200 0 0.0
27/03/2019
21.20
 3,200 20.66 21.20 19.62 0 0 0
26/03/2019
20.66
 0 20.66 20.66 20.66 0 0 0
25/03/2019
20.66
 0 20.66 20.66 20.66 0 0 0
22/03/2019
20.66
 4,800 21.15 21.15 20.06 100 0 0.0
21/03/2019
21.15
 1,700 20.99 21.15 21.04 1,700 200 0.1
20/03/2019
20.99
 0 20.99 20.99 20.99 0 0 0
19/03/2019
20.99
 100 20.39 20.99 20.99 0 0 0
18/03/2019
20.39
 1,100 20.17 20.50 20.17 100 0 0.0
15/03/2019
20.17
 2,400 20.66 20.66 20.17 0 0 0
14/03/2019
20.66
 1,800 21.20 21.20 20.17 0 0 0
13/03/2019
21.20
 4,000 19.90 21.20 19.95 300 0 0.0
12/03/2019
19.90
 900 19.84 19.95 19.84 0 0 0
11/03/2019
19.84
 2,900 19.73 19.95 19.84 0 0 0
08/03/2019
19.73
 500 20.11 20.11 19.62 0 0 0
07/03/2019
20.11
 300 20.39 20.39 18.81 0 0 0
06/03/2019
20.39
 0 20.39 20.39 20.39 0 0 0
05/03/2019
20.39
 400 19.95 20.39 18.59 0 0 0
04/03/2019
19.95
 1,500 19.90 19.95 19.84 1,000 0 0.0
01/03/2019
19.90
 200 19.62 19.90 19.90 0 0 0
28/02/2019
19.62
 300 20.33 20.33 19.62 0 0 0
27/02/2019
20.33
 100 20.01 20.33 20.33 0 0 0
26/02/2019
20.01
 0 20.01 20.01 20.01 0 0 0
25/02/2019
20.01
 2,200 19.84 20.50 19.35 0 0 0
22/02/2019
19.84
 0 19.84 19.84 19.84 0 0 0
21/02/2019
19.84
 1,000 19.62 19.84 19.68 0 500 0.0
20/02/2019
19.62
 500 20.06 20.06 19.62 0 500 0.0
19/02/2019
20.06
 0 20.06 20.06 20.06 0 0 0
18/02/2019
20.06
 1,600 20.01 20.39 20.06 0 0 0
15/02/2019
20.01
 0 20.01 20.01 20.01 0 0 0
14/02/2019
20.01
 1,000 20.01 20.06 20.01 200 0 0.0
13/02/2019
20.01
 300 20.17 20.44 19.90 0 0 0
12/02/2019
20.17
 1,200 20.17 20.17 19.95 0 0 0
11/02/2019
20.17
 300 20.06 20.17 19.79 0 100 0.0
01/02/2019
20.06
 500 20.17 20.17 19.68 0 0 0
31/01/2019
20.17
 0 20.17 20.17 20.17 0 0 0
30/01/2019
20.17
 0 20.17 20.17 20.17 0 0 0
29/01/2019
20.17
 2,000 20.17 20.17 19.79 800 0 0.0
28/01/2019
20.17
 0 20.17 20.17 20.17 0 0 0
25/01/2019
20.17
 543 20.44 20.44 20.17 0 0 0
24/01/2019
20.44
 1,600 20.66 20.66 19.95 0 0 0
23/01/2019
20.66
 0 20.66 20.66 20.66 0 0 0
22/01/2019
20.66
 1,200 20.71 21.10 20.17 800 0 0.0
21/01/2019
20.71
 0 20.71 20.71 20.71 0 0 0
18/01/2019
20.71
 0 20.71 20.71 20.71 0 0 0
17/01/2019
20.71
 0 20.71 20.71 20.71 0 0 0
16/01/2019
20.71
 4,600 21.91 21.91 20.22 0 0 0
15/01/2019
21.91
 0 21.91 21.91 21.91 0 0 0
14/01/2019
21.91
 0 21.91 21.91 21.91 0 0 0
11/01/2019
21.91
 0 21.91 21.91 21.91 0 0 0
10/01/2019
21.91
 0 21.91 21.91 21.91 0 0 0
09/01/2019
21.91
 0 21.91 21.91 21.91 0 0 0
08/01/2019
21.91
 700 21.91 21.91 21.91 700 0 0.0
07/01/2019
21.91
 0 21.91 21.91 21.91 0 0 0
04/01/2019
21.91
 0 21.91 21.91 21.91 0 0 0
03/01/2019
21.91
 200 20.77 21.91 21.91 0 0 0
02/01/2019
20.77
 0 20.77 20.77 20.77 0 0 0
28/12/2018
20.77
 3,500 20.61 20.77 20.44 400 0 0.0
27/12/2018
20.61
 1,400 20.82 20.82 20.17 300 600 0.0
26/12/2018
20.82
 1,200 20.66 20.82 20.06 200 400 0.0
25/12/2018
20.66
 2,200 20.71 21.15 19.84 0 1,000 0.0
24/12/2018
20.71
 1,500 21.42 21.42 20.71 0 200 0.0
21/12/2018
21.42
 2,500 20.01 21.70 18.81 0 800 0.0
20/12/2018
20.01
 100 20.01 20.01 20.01 0 0 0
19/12/2018
20.01
 100 20.33 20.33 20.01 0 0 0
18/12/2018
20.33
 200 20.17 20.71 20.33 0 100 0.0
17/12/2018
20.17
 500 20.71 20.71 20.17 0 0 0
14/12/2018
20.71
 2,400 20.28 20.93 19.08 1,400 0 0.1
13/12/2018
20.28
 0 20.28 20.28 20.28 0 0 0
12/12/2018
20.28
 400 20.93 20.93 19.41 0 300 0.0
11/12/2018
20.93
 300 20.17 20.93 19.90 0 0 0
10/12/2018
20.17
 1,100 20.11 21.70 20.17 0 0 0
07/12/2018
20.11
 1,200 20.01 20.17 20.11 0 0 0
06/12/2018
20.01
 2,100 20.71 20.71 20.01 0 0 0
05/12/2018
20.71
 2,300 20.66 20.93 20.01 0 0 0
04/12/2018
20.66
 1,700 21.37 21.37 19.90 0 0 0
03/12/2018
21.37
 0 21.37 21.37 21.37 0 0 0
30/11/2018
21.37
 0 21.37 21.37 21.37 0 0 0
29/11/2018
21.37
 0 21.37 21.37 21.37 0 0 0
28/11/2018
21.37
 300 20.17 21.37 20.11 0 0 0
27/11/2018
20.17
 1,100 20.61 20.61 19.84 0 0 0
26/11/2018
20.61
 0 20.61 20.61 20.61 0 0 0
23/11/2018
20.61
 900 20.50 20.61 19.13 0 0 0
22/11/2018
20.50
 209 20.61 20.61 20.50 9 0 0.0
21/11/2018
20.61
 500 20.71 20.71 19.90 0 0 0
20/11/2018
20.71
 100 20.66 20.71 20.71 0 0 0
19/11/2018
20.66
 0 20.66 20.66 20.66 0 0 0

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