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)
08/09/2017
17.34
 900 17.24 17.34 16.72 300 300 0
07/09/2017
17.24
 2,500 17.08 17.29 17.03 100 200 0.0
06/09/2017
17.08
 3,500 17.13 17.39 17.08 0 0 0
05/09/2017
17.13
 1,100 17.24 17.49 17.13 700 500 0.0
01/09/2017
17.24
 500 17.24 17.55 17.18 300 0 0.0
31/08/2017
17.24
 2,600 17.03 17.24 15.58 200 500 0.0
30/08/2017
17.03
 3,700 17.03 17.03 16.10 2,400 500 0.1
29/08/2017
17.03
 3,750 17.29 17.29 16.56 0 1,000 0.0
28/08/2017
17.29
 920 17.55 18.06 17.29 0 800 0.0
25/08/2017
17.55
 0 17.55 17.55 17.55 0 0 0
24/08/2017
17.55
 550 17.55 17.55 16.62 100 300 0.0
23/08/2017
17.55
 1,400 17.80 17.80 16.51 0 1,100 0.0
22/08/2017
17.80
 0 17.80 17.80 17.80 0 0 0
21/08/2017
17.80
 0 17.80 17.80 17.80 0 0 0
18/08/2017
17.80
 3,400 17.55 18.06 17.70 3,400 200 0.1
17/08/2017
17.55
 1,220 17.75 17.75 17.03 400 700 0.0
16/08/2017
17.75
 2,320 18.06 18.53 17.34 1,100 0 0.0
15/08/2017
18.06
 2,820 18.37 18.94 17.29 500 200 0.0
14/08/2017
18.37
 500 18.63 18.63 17.39 100 0 0.0
11/08/2017
18.63
 800 18.06 19.56 18.06 300 500 0.0
10/08/2017
18.06
 100 17.80 18.06 18.06 100 100 0
09/08/2017
17.80
 600 18.78 18.78 17.80 100 0 0.0
08/08/2017
18.78
 1,410 19.09 19.09 17.80 200 0 0.0
07/08/2017
19.09
 300 19.09 19.82 19.09 300 0 0.0
04/08/2017
19.09
 700 19.20 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 19.04 19.20 19.20 0 0 0
01/08/2017
19.04
 2,008 19.35 19.92 18.58 1,300 0 0.0
31/07/2017
19.35
 5,020 19.56 20.64 19.09 700 0 0.0
28/07/2017
19.56
 5,100 19.09 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 18.06 19.51 17.34 0 0 0
25/07/2017
18.06
 2,100 18.06 18.47 17.34 0 0 0
24/07/2017
18.06
 600 19.25 19.25 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 19.25 20.38 19.25 100 0 0.0
19/07/2017
19.25
 7,000 20.28 20.59 18.32 100 0 0.0
18/07/2017
20.28
 21,620 19.45 21.26 19.45 10,300 400 0.4
17/07/2017
19.45
 5,860 18.47 19.92 18.84 0 100 0.0
14/07/2017
18.47
 1,667 18.68 18.68 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 17.03 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 17.55 17.55 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 16.77 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 16.77 16.93 16.31 0 5,000 -0.2
30/06/2017
16.77
 900 16.56 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 16.77 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 17.18 17.18 16.51 0 0 0
23/06/2017
17.18
 400 17.18 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 16.82 17.18 16.51 0 0 0
20/06/2017
16.82
 3,400 17.49 17.49 16.77 0 0 0
19/06/2017
17.49
 1,010 17.55 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 16.82 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 16.62 16.87 16.62 100 0 0.0
12/06/2017
16.62
 4,410 16.87 16.87 16.51 0 0 0
09/06/2017
16.87
 1,300 16.72 17.03 16.77 0 0 0
08/06/2017
16.72
 100 16.51 16.72 16.72 0 0 0
07/06/2017
16.51
 3,000 16.51 16.77 16.51 0 0 0
06/06/2017
16.51
 2,200 17.03 17.03 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 16.56 17.03 16.51 0 0 0
31/05/2017
16.56
 7,900 16.72 16.72 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 16.87 16.87 16.77 0 0 0
26/05/2017
16.87
 200 16.93 16.93 16.51 0 0 0
25/05/2017
16.93
 330 16.98 16.98 16.10 0 0 0
24/05/2017
16.98
 9,612 17.03 17.03 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 17.29 17.29 17.03 0 0 0
17/05/2017
17.29
 1,400 17.18 17.29 17.03 0 100 0.0
16/05/2017
17.18
 3,900 17.34 17.34 17.03 0 0 0
15/05/2017
17.34
 1,350 17.49 17.49 17.18 0 0 0
12/05/2017
17.49
 2,520 17.55 17.55 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 17.85 17.85 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 17.85 17.96 17.85 0 0 0
05/05/2017
17.85
 3,300 16.82 17.85 17.03 0 0 0
04/05/2017
16.82
 1,600 17.65 17.80 16.82 0 0 0
03/05/2017
17.65
 1,100 18.37 18.37 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 17.80 18.37 18.22 0 0 0
25/04/2017
17.80
 240 18.27 18.27 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 18.42 18.42 17.70 200 0 0.0
20/04/2017
18.42
 840 18.53 18.53 17.55 0 0 0
19/04/2017
18.53
 0 18.53 18.53 18.53 0 0 0

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