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)
18/11/2016
35.92
 14,830 36.38 36.64 35.61 0 0 0
17/11/2016
36.38
 38,950 36.48 36.54 35.86 0 0 0
16/11/2016
36.48
 51,278 36.17 37.15 36.28 0 0 0
15/11/2016
36.17
 26,230 36.12 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 38.70 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 43.35 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 45.05 45.05 40.56 5,100 0 0.4
04/11/2016
45.05
 31,450 50.06 50.06 45.05 100 50 0.0
03/11/2016
50.06
 76,450 45.67 50.21 45.67 1,500 50 0.1
02/11/2016
45.67
 93,250 41.54 45.67 45.62 2,600 13,050 -0.9
01/11/2016
41.54
 7,800 37.77 41.54 41.54 0 0 0
31/10/2016
37.77
 13,300 34.37 37.77 37.62 0 4,700 -0.3
28/10/2016
34.37
 103,800 31.27 34.37 34.32 0 90,500 -6.0
27/10/2016
31.27
 62,400 28.43 31.27 31.22 200 45,000 -2.7
26/10/2016
28.43
 5,200 25.85 28.43 28.43 0 0 0
25/10/2016
25.85
 5,800 23.53 25.85 25.85 0 100 0.0
24/10/2016
23.53
 2,800 21.42 23.53 23.53 0 0 0
21/10/2016
21.42
 0 21.42 21.42 21.42 0 0 0
20/10/2016
21.42
 500 21.16 21.42 21.16 200 0 0.0
19/10/2016
21.16
 700 21.42 21.42 20.64 100 0 0.0
18/10/2016
21.42
 300 21.16 21.42 21.00 200 0 0.0
17/10/2016
21.16
 600 21.88 22.19 20.90 200 0 0.0
14/10/2016
21.88
 0 21.88 21.88 21.88 0 0 0
13/10/2016
21.88
 1,400 22.29 22.29 20.64 200 800 0.0
12/10/2016
22.29
 300 22.14 22.29 21.67 100 0 0.0
11/10/2016
22.14
 2,600 21.67 22.14 21.16 300 0 0.0
10/10/2016
21.67
 900 23.43 23.43 21.16 100 0 0.0
07/10/2016
23.43
 0 23.43 23.43 23.43 0 0 0
06/10/2016
23.43
 0 23.43 23.43 23.43 0 0 0
05/10/2016
23.43
 0 23.43 23.43 23.43 0 0 0
04/10/2016
23.43
 1,400 23.69 23.69 21.73 200 0 0.0
03/10/2016
23.69
 1,000 24.15 24.15 21.83 200 0 0.0
30/09/2016
24.15
 3,100 25.29 25.29 23.07 3,000 0 0.1
29/09/2016
25.29
 800 25.54 25.54 23.74 100 0 0.0
28/09/2016
25.54
 100 24.25 25.54 25.54 100 0 0.0
27/09/2016
24.25
 100 26.32 26.32 24.25 0 0 0
26/09/2016
26.32
 200 24.15 26.32 25.29 200 0 0.0
23/09/2016
24.15
 0 24.15 24.15 24.15 0 0 0
22/09/2016
24.15
 200 25.44 25.44 24.15 0 0 0
21/09/2016
25.44
 1,000 23.17 25.44 23.43 300 0 0.0
20/09/2016
23.17
 1,100 23.69 23.69 22.96 0 0 0
19/09/2016
23.69
 0 23.69 23.69 23.69 0 0 0
16/09/2016
23.69
 6,000 23.74 23.74 22.19 5,500 5,700 0.0
15/09/2016
23.74
 200 23.22 23.74 23.48 200 0 0.0
14/09/2016
23.22
 5,600 23.79 23.89 21.42 2,600 5,200 -0.1
13/09/2016
23.79
 0 23.79 23.79 23.79 0 0 0
12/09/2016
23.79
 300 23.69 23.79 23.22 100 0 0.0
09/09/2016
23.69
 300 23.69 23.69 23.69 300 0 0.0
08/09/2016
23.69
 1,200 24.15 24.15 22.19 200 0 0.0
07/09/2016
24.15
 100 24.25 24.25 24.15 100 0 0.0
06/09/2016
24.25
 0 24.25 24.25 24.25 0 0 0
05/09/2016
24.25
 900 24.20 24.25 21.93 200 0 0.0
01/09/2016
24.20
 400 24.77 24.98 22.29 100 0 0.0
31/08/2016
24.77
 0 24.77 24.77 24.77 0 0 0
30/08/2016
24.77
 0 24.77 24.77 24.77 0 0 0
29/08/2016
24.77
 0 24.77 24.77 24.77 0 0 0
26/08/2016
24.77
 1,000 24.25 24.77 21.93 600 500 0.0
25/08/2016
24.25
 200 24.20 24.25 24.25 200 0 0.0
24/08/2016
24.20
 200 24.82 24.82 22.40 100 0 0.0
23/08/2016
24.82
 200 22.71 24.82 23.22 200 0 0.0
22/08/2016
22.71
 1,600 22.55 23.22 22.19 1,600 0 0.1
19/08/2016
22.55
 0 22.55 22.55 22.55 0 0 0
18/08/2016
22.55
 100 22.14 22.55 22.55 100 0 0.0
17/08/2016
22.14
 500 22.91 22.91 21.93 400 0 0.0
16/08/2016
22.91
 0 22.91 22.91 22.91 0 0 0
15/08/2016
22.91
 0 22.91 22.91 22.91 0 0 0
12/08/2016
22.91
 1,400 23.07 23.07 21.16 800 0 0.0
11/08/2016
23.07
 400 23.38 23.38 23.07 400 0 0.0
10/08/2016
23.38
 0 23.38 23.38 23.38 0 0 0
09/08/2016
23.38
 0 23.38 23.38 23.38 0 0 0
08/08/2016
23.38
 0 23.38 23.38 23.38 0 0 0
05/08/2016
23.38
 1,200 23.53 23.53 21.21 400 100 0.0
04/08/2016
23.53
 0 23.53 23.53 23.53 0 0 0
03/08/2016
23.53
 0 23.53 23.53 23.53 0 0 0
02/08/2016
23.53
 300 23.22 23.53 23.53 300 0 0.0
01/08/2016
23.22
 0 23.22 23.22 23.22 0 0 0
29/07/2016
23.22
 2,500 22.81 23.74 22.96 2,400 100 0.1
28/07/2016
22.81
 400 22.96 22.96 21.16 300 100 0.0
27/07/2016
22.96
 0 22.96 22.96 22.96 0 0 0
26/07/2016
22.96
 100 21.16 22.96 22.96 100 0 0.0
25/07/2016
21.16
 4,000 22.19 22.96 21.16 3,300 900 0.1
22/07/2016
22.19
 0 22.19 22.19 22.19 0 0 0
21/07/2016
22.19
 3,400 23.12 23.12 21.67 3,100 300 0.1
20/07/2016
23.12
 800 23.17 23.17 21.16 800 700 0.0
19/07/2016
23.17
 0 23.17 23.17 23.17 0 0 0
18/07/2016
23.17
 1,200 23.17 23.17 23.07 1,200 0 0.1
15/07/2016
23.17
 0 23.17 23.17 23.17 0 0 0
14/07/2016
23.17
 0 23.17 23.17 23.17 0 0 0
13/07/2016
23.17
 700 23.17 23.17 23.12 500 0 0.0
12/07/2016
23.17
 2,100 23.17 23.17 22.50 100 0 0.0
11/07/2016
23.17
 1,500 23.74 23.74 22.50 400 1,000 0.0
08/07/2016
23.74
 0 23.74 23.74 23.74 0 0 0
07/07/2016
23.74
 0 23.74 23.74 23.74 0 0 0
06/07/2016
23.74
 200 23.74 23.74 23.74 0 0 0
05/07/2016: Cổ tức tiền mặt tỉ lệ: 10%
05/07/2016
23.74
 300 23.74 24.98 23.22 200 0 0.0
04/07/2016
23.74
 0 23.74 23.74 23.74 0 0 0
01/07/2016
23.74
 600 24.70 24.70 23.74 0 0 0

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