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)
14/08/2017
18.37
 500 17.39 18.53 17.39 100 0 0.0
11/08/2017
18.63
 800 19.56 19.56 18.06 300 500 0.0
10/08/2017
18.06
 100 18.06 18.06 18.06 100 100 0
09/08/2017
17.80
 600 17.85 17.85 17.80 100 0 0.0
08/08/2017
18.78
 1,410 17.96 19.04 17.80 200 0 0.0
07/08/2017
19.09
 300 19.30 19.82 19.09 300 0 0.0
04/08/2017
19.09
 700 19.15 19.61 17.49 400 200 0.0
03/08/2017
19.20
 0 19.20 19.20 19.20 0 0 0
02/08/2017
19.20
 100 19.20 19.20 19.20 0 0 0
01/08/2017
19.04
 2,008 19.92 19.92 18.58 1,300 0 0.0
31/07/2017
19.35
 5,020 19.51 20.64 19.09 700 0 0.0
28/07/2017
19.56
 5,100 19.61 21.00 18.06 1,400 0 0.1
27/07/2017
19.09
 1,300 19.09 19.30 18.78 200 0 0.0
26/07/2017
19.09
 2,400 18.42 19.51 17.34 0 0 0
25/07/2017
18.06
 2,100 18.47 18.47 17.34 0 0 0
24/07/2017
18.06
 600 17.80 18.06 17.60 0 0 0
21/07/2017
19.25
 30 19.25 19.25 19.25 0 0 0
20/07/2017
19.25
 1,700 20.38 20.38 19.25 100 0 0.0
19/07/2017
19.25
 7,000 20.13 20.59 18.32 100 0 0.0
18/07/2017
20.28
 21,620 19.76 21.26 19.45 10,300 400 0.4
17/07/2017
19.45
 5,860 19.61 19.92 18.84 0 100 0.0
14/07/2017
18.47
 1,667 17.29 18.58 17.29 0 0 0
13/07/2017
18.68
 0 18.68 18.68 18.68 0 0 0
12/07/2017
18.68
 9,700 17.08 18.68 17.03 6,600 3,900 0.1
11/07/2017
17.03
 3,200 17.03 17.24 17.03 200 0 0.0
10/07/2017
17.03
 300 16.77 17.03 16.77 0 0 0
07/07/2017
17.55
 4,350 17.29 17.55 17.29 0 0 0
06/07/2017
17.29
 6,800 17.29 17.29 17.29 0 0 0
05/07/2017
17.29
 2,100 17.24 17.29 17.24 0 0 0
04/07/2017
16.77
 1,500 16.77 16.77 16.77 1,000 0 0.0
03/07/2017
16.77
 6,650 16.31 16.93 16.31 0 5,000 -0.2
30/06/2017
16.77
 900 16.62 16.77 16.62 0 0 0
29/06/2017
16.56
 1,000 16.56 16.56 16.56 0 0 0
28/06/2017
16.56
 1,507 17.03 17.03 16.56 0 0 0
27/06/2017
16.77
 7,610 16.77 16.98 16.56 2,900 1,100 0.1
26/06/2017
16.77
 1,400 16.51 16.77 16.51 0 0 0
23/06/2017
17.18
 400 17.29 17.29 16.77 0 0 0
22/06/2017
17.18
 5,900 17.18 17.44 17.13 0 0 0
21/06/2017
17.18
 3,030 16.77 17.18 16.51 0 0 0
20/06/2017
16.82
 3,400 16.82 16.82 16.77 0 0 0
19/06/2017
17.49
 1,010 17.49 17.55 17.08 0 0 0
16/06/2017
17.55
 49 17.55 17.55 17.55 0 0 0
15/06/2017
17.55
 1,300 18.01 18.01 16.93 0 0 0
14/06/2017
16.82
 4,800 16.62 16.87 16.62 1,000 0 0.0
13/06/2017
16.62
 1,010 16.77 16.87 16.62 100 0 0.0
12/06/2017
16.62
 4,410 16.51 16.77 16.51 0 0 0
09/06/2017
16.87
 1,300 17.03 17.03 16.77 0 0 0
08/06/2017
16.72
 100 16.72 16.72 16.72 0 0 0
07/06/2017
16.51
 3,000 16.56 16.77 16.51 0 0 0
06/06/2017
16.51
 2,200 16.51 16.51 16.51 0 0 0
05/06/2017
17.03
 2,800 16.51 17.29 16.51 0 1,000 0.0
02/06/2017
16.51
 5,500 16.51 16.51 16.51 0 0 0
01/06/2017
16.51
 1,600 17.03 17.03 16.51 0 0 0
31/05/2017
16.56
 7,900 16.51 16.67 16.51 0 0 0
30/05/2017
16.72
 1,900 16.77 16.77 16.51 200 0 0.0
29/05/2017
16.77
 1,100 16.77 16.77 16.77 0 0 0
26/05/2017
16.87
 200 16.51 16.87 16.51 0 0 0
25/05/2017
16.93
 330 16.10 16.93 16.10 0 0 0
24/05/2017
16.98
 9,612 16.51 16.98 16.26 0 0 0
23/05/2017
17.03
 2,103 17.18 17.18 16.87 0 0 0
22/05/2017
17.18
 6,405 17.29 17.29 16.77 0 0 0
19/05/2017
17.29
 4,212 17.29 17.29 16.93 1,800 0 0.1
18/05/2017
17.29
 11,330 17.03 17.29 17.03 0 0 0
17/05/2017
17.29
 1,400 17.03 17.29 17.03 0 100 0.0
16/05/2017
17.18
 3,900 17.29 17.29 17.03 0 0 0
15/05/2017
17.34
 1,350 17.44 17.44 17.18 0 0 0
12/05/2017
17.49
 2,520 17.29 17.49 17.13 0 0 0
11/05/2017
17.55
 7,400 17.49 17.55 17.29 0 0 0
10/05/2017
17.49
 130 17.49 17.49 17.49 0 0 0
09/05/2017
17.85
 2,240 17.85 17.85 17.18 0 0 0
08/05/2017
17.85
 4,710 17.96 17.96 17.85 0 0 0
05/05/2017
17.85
 3,300 17.03 17.85 17.03 0 0 0
04/05/2017
16.82
 1,600 17.80 17.80 16.82 0 0 0
03/05/2017
17.65
 1,100 17.80 17.80 17.65 0 0 0
28/04/2017
18.37
 0 18.37 18.37 18.37 0 0 0
27/04/2017
18.37
 0 18.37 18.37 18.37 0 0 0
26/04/2017
18.37
 1,700 18.22 18.37 18.22 0 0 0
25/04/2017
17.80
 240 17.80 17.80 17.80 0 0 0
24/04/2017
18.27
 1,220 17.75 18.27 17.75 0 0 0
21/04/2017
17.75
 5,000 17.80 17.80 17.70 200 0 0.0
20/04/2017
18.42
 840 18.47 18.47 17.55 0 0 0
19/04/2017
18.53
 0 18.53 18.53 18.53 0 0 0
18/04/2017
18.53
 4,700 17.80 18.53 17.80 600 0 0.0
17/04/2017
17.80
 19,750 17.55 17.80 17.55 1,400 0 0.0
14/04/2017
17.91
 1,510 17.80 17.91 17.80 0 0 0
13/04/2017
18.01
 6,960 18.27 18.27 18.01 0 700 0.0
12/04/2017
18.06
 4,700 17.70 18.06 17.60 0 0 0
11/04/2017
18.16
 650 18.27 18.27 18.16 0 200 0.0
10/04/2017
18.37
 800 18.84 18.84 18.37 0 0 0
07/04/2017
18.99
 35,500 17.55 19.09 17.08 0 33,900 -1.2
05/04/2017
18.27
 5,800 18.22 18.32 18.22 0 4,800 -0.2
04/04/2017
18.32
 1,500 18.06 18.68 17.65 0 0 0
03/04/2017
18.16
 4,600 17.96 18.16 17.80 0 0 0
31/03/2017
17.96
 2,800 17.85 18.22 17.80 100 600 0.0
30/03/2017
18.22
 3,900 18.32 18.32 18.06 0 0 0
29/03/2017
18.22
 2,300 18.16 18.58 18.16 0 0 0
28/03/2017
18.11
 2,500 18.37 18.37 18.11 100 0 0.0
27/03/2017
18.73
 7,900 18.84 18.84 18.32 0 0 0
24/03/2017
18.84
 3,100 18.84 18.84 18.42 0 0 0
23/03/2017
18.68
 2,000 18.84 18.84 18.68 0 0 0

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