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)
22/03/2017
18.68
 6,000 19.20 19.20 18.63 0 1,400 -0.1
21/03/2017
19.20
 26,800 18.58 20.02 18.58 0 18,000 -0.7
20/03/2017
18.37
 3,800 18.06 18.42 18.06 200 300 0.0
17/03/2017
19.09
 7,400 19.35 19.35 19.09 300 3,500 -0.1
16/03/2017
19.35
 9,100 19.76 19.76 19.09 0 6,200 -0.2
15/03/2017
19.76
 11,770 19.04 19.87 18.84 100 0 0.0
14/03/2017
18.32
 14,050 17.55 18.58 17.55 0 0 0
13/03/2017
17.18
 3,370 17.44 17.44 16.82 0 2,000 -0.1
10/03/2017
17.55
 14,420 18.06 18.06 16.87 0 0 0
09/03/2017
18.06
 8,510 18.53 18.53 17.91 500 0 0.0
08/03/2017
18.53
 7,200 18.32 18.73 18.22 0 800 0.0
07/03/2017
18.58
 11,710 18.84 19.09 18.58 0 2,600 -0.1
06/03/2017
19.30
 7,850 18.84 19.40 18.84 500 400 0.0
03/03/2017
19.87
 7,030 19.87 20.38 19.66 600 0 0.0
02/03/2017
19.87
 7,090 19.92 19.92 19.09 0 0 0
01/03/2017
20.38
 4,000 21.00 21.00 19.92 100 0 0.0
28/02/2017
21.47
 2,700 20.38 21.52 20.38 1,000 0 0.0
27/02/2017
20.13
 16,909 20.69 20.69 20.13 2,300 0 0.1
24/02/2017
20.69
 18,300 21.57 21.57 20.64 0 0 0
23/02/2017
21.67
 4,100 21.88 21.88 21.16 1,200 0 0.1
22/02/2017
21.88
 10,900 21.67 21.88 21.42 3,000 800 0.1
21/02/2017
21.98
 13,270 21.67 22.19 21.62 1,500 5,900 -0.2
20/02/2017
22.19
 15,200 22.19 22.19 21.98 1,800 8,200 -0.3
17/02/2017
22.71
 12,200 23.12 23.69 22.50 6,500 0 0.3
16/02/2017
23.17
 4,600 22.96 23.22 22.96 4,500 0 0.2
15/02/2017
22.86
 17,570 22.65 22.96 22.60 14,700 0 0.6
14/02/2017
22.55
 11,700 22.60 22.60 22.29 11,000 0 0.5
13/02/2017
22.14
 9,200 22.19 22.29 22.14 1,100 0 0.0
10/02/2017
22.45
 910 22.03 22.45 21.98 400 0 0.0
09/02/2017
22.60
 15,934 22.19 22.60 21.93 12,800 0 0.6
08/02/2017
22.34
 14,860 21.67 22.34 21.67 5,000 0 0.2
07/02/2017
21.73
 17,810 23.48 23.48 21.67 0 0 0
06/02/2017
23.48
 19,250 24.20 24.20 23.48 2,400 0 0.1
03/02/2017
24.20
 25,209 23.89 24.51 23.74 600 8,000 -0.3
02/02/2017
23.89
 22,600 24.62 24.62 23.79 100 200 0.0
25/01/2017
24.56
 5,300 25.08 25.08 24.25 0 0 0
24/01/2017
25.08
 3,200 24.00 25.08 24.00 0 0 0
23/01/2017
25.08
 81,100 25.08 25.80 25.08 0 0 0
20/01/2017
27.87
 31,820 27.61 28.64 27.56 25,800 0 1.4
19/01/2017
27.56
 6,300 28.38 30.50 27.50 0 0 0
18/01/2017
27.76
 4,205 27.76 27.76 27.76 900 0 0.0
17/01/2017
28.28
 5,200 28.28 28.28 27.76 3,000 0 0.2
16/01/2017
27.76
 1,900 28.38 28.38 27.61 0 0 0
13/01/2017
27.87
 6,030 27.35 27.87 27.35 2,000 0 0.1
12/01/2017
27.87
 7,400 28.12 28.12 27.66 0 0 0
11/01/2017
27.92
 2,700 27.61 27.92 27.61 0 0 0
10/01/2017
27.87
 5,800 28.38 29.16 27.87 200 0 0.0
09/01/2017
28.38
 13,100 27.87 28.85 27.87 9,900 0 0.5
06/01/2017
27.71
 11,935 27.97 28.12 27.09 0 0 0
05/01/2017
28.07
 24,297 25.96 28.07 25.96 5,300 0 0.3
04/01/2017
25.96
 5,167 25.13 26.32 25.13 200 0 0.0
03/01/2017
25.29
 16,200 25.29 25.70 25.03 8,000 0 0.4
30/12/2016
25.34
 8,899 25.96 25.96 25.29 0 0 0
29/12/2016
25.91
 7,335 26.11 26.27 25.80 0 0 0
28/12/2016
26.11
 2,182 26.94 26.94 26.11 0 0 0
27/12/2016
26.11
 17,367 26.32 26.32 25.80 0 0 0
26/12/2016
26.58
 8,730 27.04 27.04 25.80 0 0 0
23/12/2016
26.94
 18,730 26.32 27.35 25.80 0 0 0
22/12/2016
26.32
 6,240 25.80 26.78 25.80 0 0 0
21/12/2016
26.58
 16,680 26.78 26.78 25.91 400 0 0.0
20/12/2016
26.52
 15,433 25.60 26.63 25.60 2,000 0 0.1
19/12/2016
26.21
 25,548 26.83 27.30 26.11 200 0 0.0
16/12/2016
27.30
 25,090 27.61 28.33 26.58 0 0 0
15/12/2016
27.61
 17,978 28.59 28.90 27.61 300 0 0.0
14/12/2016
28.59
 21,300 27.92 29.62 27.87 0 0 0
13/12/2016
27.87
 20,370 27.35 28.23 27.30 100 0 0.0
12/12/2016
26.94
 45,409 28.95 29.67 26.94 0 0 0
09/12/2016
29.93
 30,590 30.91 30.91 28.74 0 0 0
08/12/2016
29.93
 10,000 30.96 30.96 29.67 0 0 0
07/12/2016
31.48
 48,360 30.45 32.51 29.47 23,100 2,200 1.2
06/12/2016
31.48
 35,352 36.12 36.64 30.70 400 2,200 -0.1
05/12/2016
34.06
 60,980 30.96 34.06 30.96 0 0 0
02/12/2016
30.96
 22,538 30.96 31.17 30.45 1,300 1,200 0.0
01/12/2016
30.24
 13,378 31.01 31.01 30.24 0 1,800 -0.1
30/11/2016
31.01
 19,642 30.96 31.99 30.70 0 0 0
29/11/2016
31.99
 13,020 31.53 31.99 30.96 0 0 0
28/11/2016
31.99
 26,815 32.51 33.28 31.74 0 40 0.0
25/11/2016
31.74
 32,150 33.96 33.96 31.58 1,200 0 0.1
24/11/2016
34.06
 14,935 34.63 34.83 33.54 1,800 5 0.1
23/11/2016
35.09
 26,650 35.09 35.61 34.57 300 0 0.0
22/11/2016
35.61
 45,461 35.09 36.07 34.47 1,000 0 0.1
21/11/2016
34.68
 40,519 35.61 35.81 34.57 2,769 0 0.2
18/11/2016
35.92
 14,830 36.38 36.64 35.61 0 0 0
17/11/2016
36.38
 38,950 36.54 36.54 35.86 0 0 0
16/11/2016
36.48
 51,278 36.64 37.15 36.28 0 0 0
15/11/2016
36.17
 26,230 37.15 38.44 36.12 0 0 0
14/11/2016
36.12
 34,550 35.61 38.19 33.54 40 0 0.0
11/11/2016
35.61
 85,210 40.72 40.72 35.09 100 8,200 -0.6
10/11/2016
38.70
 73,850 41.54 42.32 38.19 300 0 0.0
09/11/2016
41.54
 38,100 43.86 43.86 39.06 400 200 0.0
08/11/2016
43.35
 85,180 40.77 44.84 40.77 0 0 0
07/11/2016
40.77
 57,600 40.82 42.78 40.56 5,100 0 0.4
04/11/2016
45.05
 31,450 48.92 49.02 45.05 100 50 0.0
03/11/2016
50.06
 76,450 50.21 50.21 45.67 1,500 50 0.1
02/11/2016
45.67
 93,250 45.67 45.67 45.62 2,600 13,050 -0.9
01/11/2016
41.54
 7,800 41.54 41.54 41.54 0 0 0
31/10/2016
37.77
 13,300 37.67 37.77 37.62 0 4,700 -0.3
28/10/2016
34.37
 103,800 34.37 34.37 34.32 0 90,500 -6.0
27/10/2016
31.27
 62,400 31.27 31.27 31.22 200 45,000 -2.7
26/10/2016
28.43
 5,200 28.43 28.43 28.43 0 0 0

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