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)
04/06/2018
19.09
 0 19.09 19.09 19.09 0 0 0
01/06/2018
19.09
 1,400 19.30 19.30 18.06 0 0 0
31/05/2018
19.09
 70 19.09 19.09 19.09 0 0 0
30/05/2018
19.09
 50 19.09 19.09 19.09 0 0 0
29/05/2018
19.09
 29 19.09 19.09 19.09 0 0 0
28/05/2018
19.09
 100 19.09 19.09 19.09 0 0 0
25/05/2018
18.58
 4,200 18.94 18.94 18.58 4,100 0 0.1
24/05/2018
17.55
 1,600 17.55 17.55 17.55 0 0 0
23/05/2018
17.80
 100 17.80 17.80 17.80 0 0 0
22/05/2018
18.01
 0 18.01 18.01 18.01 0 0 0
21/05/2018
18.01
 5,400 16.72 18.01 16.72 0 0 0
18/05/2018
18.22
 100 18.22 18.22 18.22 0 0 0
17/05/2018
18.06
 0 18.06 18.06 18.06 0 0 0
16/05/2018
18.06
 500 18.01 18.06 18.01 0 0 0
15/05/2018
18.53
 0 18.53 18.53 18.53 0 0 0
14/05/2018
18.53
 2,400 19.09 19.09 17.60 400 0 0.0
11/05/2018
17.55
 1,500 19.56 19.56 17.55 0 0 0
10/05/2018
18.47
 2,400 17.34 18.47 17.29 0 2,200 -0.1
09/05/2018
18.53
 2,300 18.06 18.73 18.06 0 0 0
08/05/2018
18.68
 100 18.68 18.68 18.68 100 100 0
07/05/2018
17.80
 3,279 18.06 18.78 17.55 700 0 0.0
04/05/2018
18.89
 400 18.89 18.89 18.89 0 0 0
03/05/2018
19.04
 100 19.04 19.04 19.04 0 0 0
02/05/2018
18.89
 1,100 17.34 18.99 17.34 500 0 0.0
27/04/2018
18.89
 600 18.94 18.94 18.89 0 0 0
26/04/2018
18.68
 2,679 18.68 18.73 18.68 1,600 369 0.0
24/04/2018
18.63
 100 18.63 18.63 18.63 0 0 0
23/04/2018
18.42
 2,400 19.04 19.04 18.42 2,000 800 0.0
20/04/2018
18.78
 200 18.78 18.78 18.78 0 0 0
19/04/2018
18.73
 1,200 18.84 18.84 18.58 0 0 0
18/04/2018
18.73
 2,600 18.58 18.73 18.58 0 0 0
17/04/2018
18.73
 500 18.73 18.73 18.73 0 0 0
16/04/2018
18.78
 400 18.73 18.78 18.73 0 0 0
13/04/2018
18.84
 1,200 18.84 18.84 18.37 0 0 0
12/04/2018
18.84
 1,400 18.99 18.99 18.58 400 0 0.0
11/04/2018
18.84
 4,450 18.27 19.04 18.16 0 0 0
10/04/2018
19.04
 2,100 18.89 19.09 18.84 0 0 0
09/04/2018
19.40
 0 19.40 19.40 19.40 0 0 0
06/04/2018
19.40
 400 19.30 19.40 19.30 0 0 0
05/04/2018
19.35
 3,100 18.84 19.35 18.84 100 0 0.0
04/04/2018
19.45
 1,800 19.45 19.45 18.84 1,000 0 0.0
03/04/2018
19.45
 1,300 19.15 19.45 19.09 0 0 0
02/04/2018
19.51
 3,100 19.40 19.51 19.35 0 1,900 -0.1
30/03/2018
20.54
 7,400 19.35 20.95 19.35 0 1,000 0.0
29/03/2018
19.35
 2,100 19.56 19.56 19.35 0 500 0.0
28/03/2018
19.56
 0 19.56 19.56 19.56 0 0 0
27/03/2018
19.56
 0 19.56 19.56 19.56 0 0 0
26/03/2018
19.56
 728 19.61 19.61 19.56 0 200 0.0
23/03/2018
19.56
 5,700 20.02 20.02 19.56 2,800 0 0.1
22/03/2018
20.49
 1,000 20.90 20.90 19.61 400 0 0.0
21/03/2018
19.40
 1,920 20.02 20.02 19.40 0 0 0
20/03/2018
19.82
 1,600 19.92 19.92 19.25 100 0 0.0
19/03/2018
19.20
 4,000 19.61 19.61 19.20 0 0 0
16/03/2018
20.02
 5,000 19.09 20.02 19.09 0 1,000 0.0
15/03/2018
19.61
 1,500 19.92 19.92 19.61 0 0 0
14/03/2018
19.92
 0 19.92 19.92 19.92 0 0 0
13/03/2018
19.92
 500 19.92 19.92 19.92 0 0 0
12/03/2018
20.02
 4,400 19.97 20.13 19.97 1,500 0 0.1
09/03/2018
19.92
 3,200 20.13 20.13 19.92 0 0 0
08/03/2018
20.33
 0 20.33 20.33 20.33 0 0 0
07/03/2018
20.33
 0 20.33 20.33 20.33 0 0 0
06/03/2018
20.33
 1,000 20.44 20.44 20.33 500 0 0.0
05/03/2018
20.49
 0 20.49 20.49 20.49 0 0 0
02/03/2018
20.49
 0 20.49 20.49 20.49 0 0 0
01/03/2018
20.49
 0 20.49 20.49 20.49 0 0 0
28/02/2018
20.49
 2,800 20.18 20.49 20.13 2,700 0 0.1
27/02/2018
19.97
 900 19.82 20.59 19.82 0 0 0
26/02/2018
20.54
 200 20.64 20.64 20.54 200 0 0.0
23/02/2018
20.80
 1,100 20.13 20.80 20.13 100 0 0.0
22/02/2018
20.85
 6,000 22.71 22.71 20.59 800 0 0.0
21/02/2018
22.71
 400 21.11 22.71 21.11 400 0 0.0
13/02/2018
20.90
 200 20.59 20.90 20.59 200 0 0.0
12/02/2018
20.59
 700 20.64 20.64 20.54 600 0 0.0
09/02/2018
19.71
 2,700 21.05 21.05 19.71 500 0 0.0
08/02/2018
19.71
 500 19.71 19.71 19.71 0 0 0
07/02/2018
20.54
 700 21.16 21.16 19.71 0 0 0
06/02/2018
19.82
 3,400 20.64 20.64 19.35 100 0 0.0
05/02/2018
19.87
 1,300 19.97 19.97 19.87 0 0 0
02/02/2018
20.64
 700 19.87 20.64 19.87 200 400 0.0
01/02/2018
20.69
 1,300 19.87 20.69 19.61 0 0 0
31/01/2018
21.16
 1,700 21.16 21.16 20.49 100 0 0.0
30/01/2018
21.93
 100 21.93 21.93 21.93 0 0 0
29/01/2018
21.11
 3,400 22.71 22.71 20.64 0 0 0
26/01/2018
20.64
 4,700 21.21 21.93 20.64 200 0 0.0
25/01/2018
21.93
 600 22.45 22.45 21.88 100 0 0.0
24/01/2018
21.88
 10,900 21.67 23.84 20.90 0 0 0
23/01/2018
21.67
 4,708 21.00 22.19 21.00 0 0 0
22/01/2018
21.00
 10,010 19.61 21.57 19.61 400 0 0.0
19/01/2018
19.61
 7,600 19.09 19.61 18.84 0 0 0
18/01/2018
19.61
 6 19.61 19.61 19.61 0 0 0
17/01/2018
19.61
 1,200 19.09 20.13 19.09 100 0 0.0
16/01/2018
19.61
 4,020 18.58 19.61 18.58 0 0 0
15/01/2018
19.09
 806 19.35 19.35 19.09 600 400 0.0
12/01/2018
19.56
 1,600 19.35 19.56 19.35 0 0 0
11/01/2018
19.45
 900 19.51 19.51 19.45 400 0 0.0
10/01/2018
19.61
 0 19.61 19.61 19.61 0 0 0
09/01/2018
19.61
 5,100 18.53 19.61 18.53 0 0 0
08/01/2018
18.53
 2,000 18.89 18.89 18.53 0 100 0.0
05/01/2018
18.89
 2,600 18.58 18.94 18.58 100 0 0.0
04/01/2018
18.94
 3,620 18.84 19.04 18.47 0 0 0

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