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)
16/11/2018
20.66
 209 20.71 21.70 20.66 0 0 0
15/11/2018
20.71
 0 20.71 20.71 20.71 0 0 0
14/11/2018
20.71
 2,800 20.71 20.71 20.17 0 0 0
13/11/2018
20.71
 3,400 20.93 21.10 20.28 0 1,900 -0.1
12/11/2018
20.93
 1,000 20.88 20.93 20.44 0 0 0
09/11/2018
20.88
 6,600 23.17 23.17 20.88 2,000 0 0.1
08/11/2018
23.17
 100 21.20 23.17 23.17 0 0 0
07/11/2018
21.20
 500 20.50 21.20 20.22 0 0 0
06/11/2018
20.50
 700 21.20 21.20 20.17 0 0 0
05/11/2018
21.20
 0 21.20 21.20 21.20 0 0 0
02/11/2018
21.20
 2,000 21.64 21.64 20.61 0 0 0
01/11/2018
21.64
 1,500 21.70 21.70 20.44 0 0 0
31/10/2018
21.70
 3,800 21.26 21.80 19.41 0 0 0
30/10/2018
21.26
 700 21.80 21.80 21.26 0 0 0
29/10/2018
21.80
 257 21.70 23.77 21.80 0 0 0
26/10/2018
21.70
 15,500 21.75 22.84 20.71 12,500 0 0.5
25/10/2018
21.75
 2,300 22.89 22.89 20.82 0 0 0
24/10/2018
22.89
 420 22.84 23.17 21.80 0 0 0
23/10/2018
22.84
 1,600 23.33 23.39 21.53 0 0 0
22/10/2018
23.33
 12,547 22.19 24.37 22.30 500 347 0.0
19/10/2018
22.19
 20,800 20.77 22.51 21.53 0 600 0.0
18/10/2018
20.77
 3,200 20.82 21.20 20.55 0 0 0
17/10/2018
20.82
 1,700 21.26 21.26 20.71 0 0 0
16/10/2018
21.26
 6,000 21.26 21.53 21.15 0 600 0.0
15/10/2018
21.26
 800 21.26 21.64 21.26 0 0 0
12/10/2018
21.26
 4,300 20.61 21.26 20.44 0 0 0
11/10/2018
20.61
 2,700 20.66 21.80 19.41 700 0 0.0
10/10/2018
20.66
 1,200 20.55 21.70 20.28 0 300 0.0
09/10/2018
20.55
 1,000 20.44 20.61 20.17 0 0 0
08/10/2018
20.44
 1,900 21.20 21.20 20.17 0 0 0
05/10/2018
21.20
 900 20.82 21.75 21.20 0 0 0
04/10/2018
20.82
 7,900 20.44 21.80 20.44 100 100 0
03/10/2018
20.44
 3,600 20.71 20.71 19.90 600 0 0.0
02/10/2018
20.71
 17,100 19.90 20.71 19.35 0 0 0
01/10/2018
19.90
 300 19.90 19.90 19.02 0 0 0
28/09/2018
19.90
 300 19.41 19.90 19.41 0 0 0
27/09/2018
19.41
 4,200 20.99 20.99 19.41 0 0 0
26/09/2018
20.99
 100 21.15 21.15 20.99 0 0 0
25/09/2018
21.15
 1,400 19.35 21.15 20.17 0 0 0
24/09/2018
19.35
 6,700 21.26 21.26 19.35 100 0 0.0
21/09/2018
21.26
 100 19.62 21.26 21.26 0 100 0.0
20/09/2018
19.62
 1,100 19.41 19.62 19.30 0 0 0
19/09/2018
19.41
 900 19.73 19.90 19.41 0 0 0
18/09/2018
19.73
 2,000 19.30 19.73 19.30 100 0 0.0
17/09/2018
19.30
 3,600 19.79 19.79 19.30 0 0 0
14/09/2018
19.79
 100 20.17 20.17 19.79 100 0 0.0
13/09/2018
20.17
 300 19.02 20.17 19.19 0 0 0
12/09/2018
19.02
 3,500 19.13 19.19 18.81 0 0 0
11/09/2018
19.13
 200 18.81 19.13 19.13 0 0 0
10/09/2018
18.81
 300 19.35 19.35 18.81 0 0 0
07/09/2018
19.35
 500 19.46 19.46 19.35 300 0 0.0
06/09/2018
19.46
 100 19.57 19.57 19.46 0 0 0
05/09/2018
19.57
 1,200 18.42 19.57 18.42 0 0 0
04/09/2018
18.42
 3,900 19.51 19.51 18.42 0 0 0
31/08/2018
19.51
 500 19.08 19.57 19.08 0 0 0
30/08/2018
19.08
 2,100 19.95 19.95 19.08 0 0 0
29/08/2018
19.95
 3,800 20.33 20.33 18.81 300 0 0.0
28/08/2018
20.33
 5,300 18.70 20.33 18.70 0 900 0.0
27/08/2018
18.70
 400 18.86 18.86 17.99 0 100 0.0
24/08/2018
18.86
 100 18.86 18.86 18.86 0 0 0
23/08/2018
18.86
 4,100 18.97 18.97 18.42 1,000 0 0.0
22/08/2018
18.97
 2,200 18.81 18.97 18.53 1,000 0 0.0
21/08/2018
18.81
 2,800 19.02 19.02 18.53 700 0 0.0
20/08/2018
19.02
 500 19.19 19.24 18.70 0 0 0
17/08/2018
19.19
 0 19.19 19.19 19.19 0 0 0
16/08/2018
19.19
 300 19.13 19.24 18.59 100 0 0.0
15/08/2018
19.13
 2,100 19.35 19.35 18.53 100 0 0.0
14/08/2018
19.35
 800 19.68 19.68 18.86 0 0 0
13/08/2018
19.68
 200 19.90 19.90 18.92 0 0 0
10/08/2018
19.90
 0 19.90 19.90 19.90 0 0 0
09/08/2018
19.90
 0 19.90 19.90 19.90 0 0 0
08/08/2018
19.90
 1,100 20.71 20.71 19.90 0 0 0
07/08/2018
20.71
 200 19.90 20.71 20.71 0 0 0
06/08/2018
19.90
 3,000 20.61 20.61 19.13 1,200 0 0.0
03/08/2018
20.61
 0 20.61 20.61 20.61 0 0 0
02/08/2018
20.61
 1 20.61 20.61 20.61 0 0 0
01/08/2018
20.61
 600 20.61 20.61 20.61 0 0 0
31/07/2018
20.61
 300 20.99 20.99 19.35 0 0 0
30/07/2018
20.99
 900 19.46 20.99 19.51 200 0 0.0
27/07/2018
19.46
 1,400 20.39 20.39 19.46 900 0 0.0
26/07/2018
20.39
 500 21.48 22.30 20.39 0 0 0
25/07/2018
21.48
 7,101 20.39 22.02 20.39 5,400 0 0.2
24/07/2018
20.39
 300 20.44 20.44 19.62 0 0 0
23/07/2018
20.44
 600 20.28 21.26 20.44 0 0 0
20/07/2018
20.28
 7,700 19.62 21.59 19.62 800 0 0.0
19/07/2018
19.62
 1,300 19.62 19.79 19.08 0 0 0
18/07/2018
19.62
 0 19.62 19.62 19.62 0 0 0
17/07/2018
19.62
 200 20.11 20.11 19.08 0 0 0
16/07/2018
20.11
 0 20.11 20.11 20.11 0 0 0
13/07/2018
20.11
 1,100 19.24 20.11 19.08 100 0 0.0
12/07/2018
19.24
 500 20.93 20.93 19.08 0 0 0
11/07/2018
20.93
 100 21.15 21.15 20.93 0 0 0
10/07/2018
21.15
 27 21.15 21.15 21.15 27 0 0.0
09/07/2018
21.15
 400 19.62 21.15 19.24 0 0 0
06/07/2018
19.62
 0 19.62 19.62 19.62 0 0 0
05/07/2018
19.62
 0 19.62 19.62 19.62 0 0 0
04/07/2018
19.62
 300 19.24 19.62 17.72 0 0 0
03/07/2018
19.24
 200 19.02 19.24 18.97 0 0 0
02/07/2018
19.02
 0 19.02 19.02 19.02 0 0 0
29/06/2018
19.02
 700 18.53 19.19 19.02 0 0 0

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