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)
12/12/2025
30.29
 100 30.29 30.29 30.29 0 100 -0.0
11/12/2025
30.29
 1,000 30.29 30.29 30.29 0 0 0
10/12/2025
30.29
 100 30.29 30.29 30.29 100 100 0
09/12/2025
29.83
 600 30.29 30.29 29.83 0 0 0
08/12/2025
30.47
 1,600 30.29 30.47 30.29 0 0 0
05/12/2025
32.22
 0 32.22 32.22 32.22 0 0 0
04/12/2025
32.22
 200 32.22 32.22 32.22 0 0 0
03/12/2025
31.21
 0 31.21 31.21 31.21 0 0 0
02/12/2025
31.21
 0 31.21 31.21 31.21 0 0 0
01/12/2025
31.21
 0 31.21 31.21 31.21 0 0 0
28/11/2025
31.21
 1,000 31.21 31.21 31.21 1,000 0 0.0
27/11/2025
31.21
 1,200 31.30 31.30 31.21 0 0 0
26/11/2025
31.21
 0 31.21 31.21 31.21 0 0 0
25/11/2025
31.21
 0 31.21 31.21 31.21 0 0 0
24/11/2025
31.21
 100 31.21 31.21 31.21 0 0 0
21/11/2025
32.12
 0 32.12 32.12 32.12 0 0 0
20/11/2025
32.12
 500 32.03 32.12 32.03 0 0 0
19/11/2025
32.12
 0 32.12 32.12 32.12 0 0 0
18/11/2025
32.12
 100 32.12 32.12 32.12 0 0 0
17/11/2025
32.12
 100 32.12 32.12 32.12 0 0 0
14/11/2025
32.49
 100 32.49 32.49 32.49 0 0 0
13/11/2025
30.56
 1,500 31.94 31.94 30.56 0 0 0
12/11/2025
30.56
 300 30.56 30.56 30.56 0 0 0
11/11/2025
32.95
 0 32.95 32.95 32.95 0 0 0
10/11/2025
32.95
 5,800 29.83 32.95 29.83 100 0 0.0
07/11/2025
31.21
 2,000 31.30 31.30 31.21 0 0 0
06/11/2025
31.57
 300 33.04 33.04 31.57 0 0 0
05/11/2025
31.30
 1,300 32.12 32.12 31.30 0 0 0
04/11/2025
31.66
 2,000 31.66 31.85 31.66 0 0 0
03/11/2025
34.69
 0 34.69 34.69 34.69 0 0 0
31/10/2025
34.69
 0 34.69 34.69 34.69 0 0 0
30/10/2025
34.69
 0 34.69 34.69 34.69 0 0 0
29/10/2025
34.69
 0 34.69 34.69 34.69 0 0 0
28/10/2025
34.69
 0 34.69 34.69 34.69 0 0 0
27/10/2025
34.69
 0 34.69 34.69 34.69 0 0 0
24/10/2025
34.69
 0 34.69 34.69 34.69 0 0 0
23/10/2025
34.69
 100 34.69 34.69 34.69 100 0 0.0
22/10/2025
34.42
 0 34.42 34.42 34.42 0 0 0
21/10/2025
34.42
 600 31.30 34.42 31.30 0 0 0
20/10/2025
34.42
 0 34.42 34.42 34.42 0 0 0
17/10/2025
34.42
 300 32.22 34.51 32.22 100 0 0.0
16/10/2025
33.87
 2,100 33.04 33.87 33.04 0 500 -0.0
15/10/2025
33.87
 0 33.87 33.87 33.87 0 0 0
14/10/2025
33.87
 100 33.87 33.87 33.87 0 100 -0.0
13/10/2025
33.96
 100 33.96 33.96 33.96 0 100 -0.0
10/10/2025
33.96
 200 34.79 34.79 33.96 0 0 0
09/10/2025
34.33
 1,000 34.88 34.88 34.33 0 0 0
08/10/2025
34.88
 1,700 34.88 34.88 34.69 0 0 0
07/10/2025
36.99
 0 36.99 36.99 36.99 0 0 0
06/10/2025
36.99
 0 36.99 36.99 36.99 0 0 0
03/10/2025
36.99
 2,400 34.14 36.99 34.05 0 0 0
02/10/2025
37.45
 0 37.45 37.45 37.45 0 0 0
01/10/2025
37.45
 0 37.45 37.45 37.45 0 0 0
30/09/2025
37.45
 0 37.45 37.45 37.45 0 0 0
29/09/2025
37.45
 0 37.45 37.45 37.45 0 0 0
26/09/2025
37.45
 0 37.45 37.45 37.45 0 0 0
25/09/2025
37.45
 1,500 35.24 37.45 35.24 0 0 0
24/09/2025
35.43
 0 35.43 35.43 35.43 0 0 0
23/09/2025
35.43
 1,100 33.22 35.43 33.22 0 0 0
22/09/2025
35.43
 600 35.70 35.70 35.43 0 0 0
19/09/2025
35.06
 100 35.06 35.06 35.06 0 0 0
18/09/2025
37.54
 300 35.79 37.54 35.79 0 0 0
17/09/2025
38.27
 2,900 35.79 38.27 35.34 100 0 0.0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 30%
16/09/2025
36.35
 2,500 41.21 41.21 35.06 1,100 0 0.0
15/09/2025
38.46
 14,100 36.83 40.51 36.83 0 0 0
12/09/2025
36.83
 400 36.83 36.83 36.83 0 0 0
11/09/2025
37.00
 400 37.00 37.00 37.00 0 0 0
10/09/2025
37.00
 0 37.00 37.00 37.00 0 0 0
09/09/2025
37.00
 300 37.17 37.17 37.00 0 0 0
08/09/2025
37.26
 2,300 39.83 39.83 37.17 0 0 0
05/09/2025
40.00
 12,800 36.74 40.00 36.66 0 0 0
04/09/2025
36.49
 5,400 36.23 36.74 36.06 0 1,100 -0.0
03/09/2025
36.23
 2,100 36.40 36.40 36.23 100 0 0.0
02/09/2025
32.55
 6,600 32.55 32.55 32.55 0 0 0
01/09/2025
34.26
 0 34.26 34.26 34.26 0 0 0
29/08/2025
36.06
 3,600 35.97 36.66 35.97 0 0 0
28/08/2025
35.89
 12,100 33.57 35.89 33.57 0 0 0
27/08/2025
35.97
 0 35.97 35.97 35.97 0 0 0
26/08/2025
35.97
 200 34.09 35.97 34.09 0 0 0
25/08/2025
35.97
 0 35.97 35.97 35.97 0 0 0
22/08/2025
35.97
 0 35.97 35.97 35.97 0 0 0
21/08/2025
35.97
 100 35.97 35.97 35.97 0 0 0
20/08/2025
37.26
 0 37.26 37.26 37.26 0 0 0
19/08/2025
37.26
 2,100 34.35 37.26 34.35 0 0 0
18/08/2025
37.34
 1,600 35.20 37.34 34.94 0 300 -0.0
15/08/2025
38.80
 0 38.80 38.80 38.80 0 0 0
14/08/2025
38.80
 0 38.80 38.80 38.80 0 0 0
13/08/2025
38.80
 0 38.80 38.80 38.80 0 0 0
12/08/2025
38.80
 0 38.80 38.80 38.80 0 0 0
11/08/2025
38.80
 0 38.80 38.80 38.80 0 0 0
08/08/2025
38.80
 500 38.80 38.80 38.80 0 0 0
07/08/2025
36.14
 0 36.14 36.14 36.14 0 0 0
06/08/2025
36.14
 300 34.26 36.14 34.26 0 0 0
05/08/2025
36.49
 400 34.77 36.49 34.77 0 0 0
04/08/2025
38.46
 0 38.46 38.46 38.46 0 0 0
01/08/2025
38.46
 0 38.46 38.46 38.46 0 0 0
31/07/2025
38.46
 0 38.46 38.46 38.46 0 0 0
30/07/2025
38.46
 0 38.46 38.46 38.46 0 0 0
29/07/2025
38.46
 0 38.46 38.46 38.46 0 0 0
28/07/2025
38.46
 700 36.57 38.46 36.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |