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)
29/01/2018
21.11
 3,400 20.64 22.71 20.64 0 0 0
26/01/2018
20.64
 4,700 21.93 21.93 20.64 200 0 0.0
25/01/2018
21.93
 600 21.88 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 19.61 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 19.61 20.13 19.09 100 0 0.0
16/01/2018
19.61
 4,020 19.09 19.61 18.58 0 0 0
15/01/2018
19.09
 806 19.56 19.56 19.09 600 400 0.0
12/01/2018
19.56
 1,600 19.45 19.56 19.35 0 0 0
11/01/2018
19.45
 900 19.61 19.61 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 18.94 18.94 18.58 100 0 0.0
04/01/2018
18.94
 3,620 18.94 19.04 18.47 0 0 0
03/01/2018
18.94
 1,000 18.94 18.94 18.89 0 0 0
02/01/2018
18.94
 1,800 19.04 19.04 18.11 0 0 0
29/12/2017
19.04
 2,300 18.99 19.51 19.04 500 0 0.0
28/12/2017
18.99
 7,000 19.09 19.09 18.42 0 0 0
27/12/2017
19.09
 1,600 19.09 19.09 18.84 0 0 0
26/12/2017
19.09
 6,900 19.76 19.76 18.84 0 0 0
25/12/2017
19.76
 5,100 19.09 19.76 18.84 0 0 0
22/12/2017
19.09
 15,100 19.97 19.97 18.89 0 0 0
21/12/2017
19.97
 1,400 19.97 20.13 19.97 1,000 0 0.0
20/12/2017
19.97
 1,300 20.13 20.13 19.15 0 0 0
19/12/2017
20.13
 3,600 20.59 20.59 19.40 0 0 0
18/12/2017
20.59
 1,100 20.85 20.85 20.13 1,000 0 0.0
15/12/2017
20.85
 0 20.85 20.85 20.85 0 0 0
14/12/2017
20.85
 800 20.28 20.85 19.61 100 0 0.0
13/12/2017
20.28
 1,700 19.92 20.54 19.61 0 0 0
12/12/2017
19.92
 9,100 21.16 21.26 19.92 100 0 0.0
11/12/2017
21.16
 1,200 21.16 21.16 20.02 0 0 0
08/12/2017
21.16
 800 21.42 21.42 20.13 0 0 0
07/12/2017
21.42
 200 20.64 21.42 21.42 0 0 0
06/12/2017
20.64
 1,800 21.11 21.11 20.64 0 0 0
05/12/2017
21.11
 3,700 20.74 21.31 20.74 0 0 0
04/12/2017
20.74
 12,500 21.42 21.62 20.74 0 0 0
01/12/2017
21.42
 4,300 21.26 22.09 21.16 200 0 0.0
30/11/2017
21.26
 14,559 21.00 22.71 21.26 0 100 0.0
29/11/2017
21.00
 21,500 19.09 21.00 19.15 0 0 0
28/11/2017
19.09
 4,800 20.59 20.85 19.09 100 0 0.0
27/11/2017
20.59
 420 20.07 21.05 20.07 0 0 0
24/11/2017
20.07
 11,700 18.63 20.07 18.73 0 2,000 -0.1
23/11/2017
18.63
 18,500 19.87 21.31 18.63 100 0 0.0
22/11/2017
19.87
 20,100 21.57 21.57 19.87 700 0 0.0
21/11/2017
21.57
 3,400 21.67 22.03 21.47 2,400 0 0.1
20/11/2017
21.67
 1,200 21.57 21.88 21.57 1,100 0 0.0
17/11/2017
21.57
 4,300 21.16 22.09 20.64 200 0 0.0
16/11/2017
21.16
 7,350 22.19 22.19 21.16 0 0 0
15/11/2017
22.19
 3,420 22.45 22.45 21.67 0 0 0
14/11/2017
22.45
 14,310 22.40 22.65 20.69 700 0 0.0
13/11/2017
22.40
 9,000 22.45 22.45 21.57 0 0 0
10/11/2017
22.45
 1,600 21.73 22.45 21.73 0 0 0
09/11/2017
21.73
 13,300 22.34 24.25 20.23 100 100 0.0
08/11/2017
22.34
 27,649 22.60 23.17 22.19 0 0 0
07/11/2017
22.60
 9,200 23.22 23.22 21.47 1,400 0 0.1
06/11/2017
23.22
 10,250 23.22 23.74 22.19 0 2,500 -0.1
03/11/2017
23.22
 2,310 22.96 24.00 21.93 0 0 0
02/11/2017
22.96
 6,640 24.51 24.51 22.76 0 0 0
01/11/2017
24.51
 7,180 24.51 25.13 23.74 0 0 0
31/10/2017
24.51
 22,500 24.25 25.08 24.10 0 100 0.0
30/10/2017
24.25
 21,310 24.20 26.27 23.74 1,400 0 0.1
27/10/2017
24.20
 13,080 24.20 25.80 23.22 1,400 0 0.1
26/10/2017
24.20
 19,140 24.15 26.47 24.20 2,100 300 0.1
25/10/2017
24.15
 113,500 21.98 24.15 22.03 0 300 0.0
24/10/2017
21.98
 21,022 20.64 22.71 20.64 100 4,400 -0.2
23/10/2017
20.64
 0 20.64 20.64 20.64 0 0 0
20/10/2017
20.64
 7,500 21.16 21.42 19.87 0 0 0
19/10/2017
21.16
 2,100 21.42 21.67 20.38 0 0 0
18/10/2017
21.42
 6,100 21.42 22.14 20.54 100 0 0.0
17/10/2017
21.42
 700 21.57 21.57 20.44 0 0 0
16/10/2017
21.57
 3,400 22.14 22.14 20.44 0 200 0.0
13/10/2017
22.14
 100 21.98 22.14 22.14 0 0 0
12/10/2017
21.98
 800 21.88 21.98 21.98 0 0 0
11/10/2017
21.88
 13,030 21.11 22.71 21.11 0 0 0
10/10/2017
21.11
 3,900 21.88 21.88 19.92 900 0 0.0
09/10/2017
21.88
 3,330 21.93 22.14 21.57 700 0 0.0
06/10/2017
21.93
 12,010 21.11 21.93 19.66 0 0 0
05/10/2017
21.11
 7,150 21.67 21.67 19.87 600 100 0.0
04/10/2017
21.67
 33,050 21.31 22.45 19.35 0 0 0
03/10/2017
21.31
 7,710 23.22 24.77 21.16 0 0 0
02/10/2017
23.22
 25,890 21.98 24.15 21.98 300 400 0.0
29/09/2017
21.98
 78,130 20.02 21.98 20.02 0 1,800 -0.1
28/09/2017
20.02
 25,400 18.73 20.38 18.58 0 1,400 -0.1
27/09/2017
18.73
 900 18.78 18.78 18.16 0 0 0
26/09/2017
18.78
 9,200 18.84 19.51 18.11 0 300 0.0
25/09/2017
18.84
 2,700 19.09 19.09 18.63 0 200 0.0
22/09/2017
19.09
 7,500 18.84 19.61 18.63 0 700 0.0
21/09/2017
18.84
 11,400 18.78 20.07 18.78 500 500 0.0
20/09/2017
18.78
 9,400 17.60 18.78 17.60 100 1,700 -0.1
19/09/2017
17.60
 2,300 18.42 18.42 17.60 0 0 0
18/09/2017
18.42
 3,600 18.53 18.84 17.80 0 200 0.0
15/09/2017
18.53
 5,700 18.78 18.78 17.80 100 1,500 0.0
14/09/2017
18.78
 10,500 19.61 19.61 18.32 2,200 1,000 0.0
13/09/2017
19.61
 48,310 18.47 20.02 18.42 400 2,200 -0.1
12/09/2017
18.47
 26,200 17.24 18.47 17.34 0 1,100 0.0
11/09/2017
17.24
 2,800 17.34 17.34 17.03 0 200 0.0

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