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)
23/01/2014
19.95
 0 19.95 19.95 19.95 0 0 0
22/01/2014
19.95
 0 19.95 19.95 19.95 0 0 0
21/01/2014
19.95
 600 19.04 19.95 19.49 600 300 0.0
20/01/2014
19.04
 0 19.04 19.04 19.04 0 0 0
17/01/2014
19.04
 0 19.04 19.04 19.04 0 0 0
16/01/2014
19.04
 0 19.04 19.04 19.04 0 0 0
15/01/2014
19.04
 0 19.04 19.04 19.04 0 0 0
14/01/2014
19.04
 200 18.81 19.04 18.35 200 0 0.0
13/01/2014
18.81
 0 18.81 18.81 18.81 0 0 0
10/01/2014
18.81
 100 18.81 18.81 18.81 0 0 0
09/01/2014
18.81
 600 18.12 18.81 18.12 600 0 0.0
08/01/2014
18.12
 700 17.43 18.12 17.43 700 0 0.0
07/01/2014
17.43
 0 17.43 17.43 17.43 0 0 0
06/01/2014
17.43
 5,500 16.51 17.43 15.60 5,500 0 0.2
03/01/2014
16.51
 1,200 15.60 16.51 15.37 1,200 0 0.0
02/01/2014
15.60
 0 15.60 15.60 15.60 0 0 0
31/12/2013
15.60
 600 14.68 15.60 15.14 600 0 0.0
30/12/2013
14.68
 3,400 14.45 14.68 13.35 2,200 0 0.1
27/12/2013
14.45
 8,300 14.04 14.45 13.76 8,300 0 0.2
26/12/2013
14.04
 2,800 14.91 14.91 14.04 2,800 0 0.1
25/12/2013
14.91
 1,400 14.91 14.91 14.22 1,400 0 0.0
24/12/2013
14.91
 2,500 14.22 14.91 13.76 2,500 0 0.1
23/12/2013
14.22
 12,400 14.13 14.22 13.30 12,400 6,000 0.2
20/12/2013
14.13
 0 14.13 14.13 14.13 0 0 0
19/12/2013
14.13
 0 14.13 14.13 14.13 0 0 0
18/12/2013
14.13
 0 14.13 14.13 14.13 0 0 0
17/12/2013
14.13
 0 14.13 14.13 14.13 0 0 0
16/12/2013
14.13
 0 14.13 14.13 14.13 0 0 0
13/12/2013
14.13
 0 14.13 14.13 14.13 0 0 0
12/12/2013
14.13
 0 14.13 14.13 14.13 0 0 0
11/12/2013
14.13
 100 13.21 14.13 14.13 0 0 0
10/12/2013
13.21
 200 14.68 14.68 13.21 0 0 0
09/12/2013
14.68
 0 14.68 14.68 14.68 0 0 0
06/12/2013
14.68
 0 14.68 14.68 14.68 0 0 0
05/12/2013
14.68
 0 14.68 14.68 14.68 0 0 0
04/12/2013
14.68
 0 14.68 14.68 14.68 0 0 0
03/12/2013
14.68
 2,300 13.85 14.68 12.48 900 0 0.0
02/12/2013
13.85
 1,300 14.59 14.59 13.16 1,000 0 0.0
29/11/2013
14.59
 0 14.59 14.59 14.59 0 0 0
28/11/2013
14.59
 0 14.59 14.59 14.59 0 0 0
27/11/2013
14.59
 0 14.59 14.59 14.59 0 0 0
26/11/2013
14.59
 0 14.59 14.59 14.59 0 0 0
25/11/2013
14.59
 0 14.59 14.59 14.59 0 0 0
22/11/2013
14.59
 0 14.59 14.59 14.59 0 0 0
21/11/2013
14.59
 0 14.59 14.59 14.59 0 0 0
20/11/2013
14.59
 600 13.76 14.59 14.59 0 0 0
19/11/2013
13.76
 0 13.76 13.76 13.76 0 0 0
18/11/2013
13.76
 0 13.76 13.76 13.76 0 0 0
15/11/2013
13.76
 0 13.76 13.76 13.76 0 0 0
14/11/2013
13.76
 0 13.76 13.76 13.76 0 0 0
13/11/2013
13.76
 0 13.76 13.76 13.76 0 0 0
12/11/2013
13.76
 0 13.76 13.76 13.76 0 0 0
11/11/2013
13.76
 900 13.67 13.76 12.34 900 0 0.0
08/11/2013
13.67
 0 13.67 13.67 13.67 0 0 0
07/11/2013
13.67
 0 13.67 13.67 13.67 0 0 0
06/11/2013
13.67
 2,400 12.80 13.67 11.61 2,300 100 0.1
05/11/2013
12.80
 0 12.80 12.80 12.80 0 0 0
04/11/2013
12.80
 0 12.80 12.80 12.80 0 0 0
01/11/2013
12.80
 0 12.80 12.80 12.80 0 0 0
31/10/2013
12.80
 0 12.80 12.80 12.80 0 0 0
30/10/2013
12.80
 1,000 12.38 13.07 11.61 1,000 0 0.0
29/10/2013
12.38
 100 12.02 12.38 12.38 100 0 0.0
28/10/2013
12.02
 900 12.38 12.38 11.97 400 0 0.0
25/10/2013
12.38
 0 12.38 12.38 12.38 0 0 0
24/10/2013
12.38
 700 12.38 12.38 11.47 700 0 0.0
23/10/2013
12.38
 0 12.38 12.38 12.38 0 0 0
22/10/2013
12.38
 100 11.47 12.38 12.38 100 0 0.0
21/10/2013
11.47
 100 12.38 12.38 11.47 0 0 0
18/10/2013
12.38
 300 11.97 12.38 11.97 300 0 0.0
17/10/2013
11.97
 100 11.15 11.97 11.97 100 0 0.0
16/10/2013
11.15
 1,000 12.34 12.34 11.15 100 0 0.0
15/10/2013
12.34
 0 12.34 12.34 12.34 0 0 0
14/10/2013
12.34
 200 12.38 12.38 11.47 100 0 0.0
11/10/2013
12.38
 0 12.38 12.38 12.38 0 0 0
10/10/2013
12.38
 800 12.84 12.84 11.56 200 0 0.0
09/10/2013
12.84
 1,400 11.93 12.84 10.78 900 0 0.0
08/10/2013
11.93
 500 12.16 12.38 11.01 200 0 0.0
07/10/2013
12.16
 200 12.38 12.38 11.47 100 0 0.0
04/10/2013
12.38
 0 12.38 12.38 12.38 0 0 0
03/10/2013
12.38
 1,700 13.30 13.30 11.97 1,200 0 0.0
02/10/2013
13.30
 0 13.30 13.30 13.30 0 0 0
01/10/2013
13.30
 0 13.30 13.30 13.30 0 0 0
30/09/2013
13.30
 300 12.71 13.30 11.47 200 0 0.0
27/09/2013
12.71
 0 12.71 12.71 12.71 0 0 0
26/09/2013
12.71
 0 12.71 12.71 12.71 0 0 0
25/09/2013
12.71
 0 12.71 12.71 12.71 0 0 0
24/09/2013
12.71
 0 12.71 12.71 12.71 0 0 0
23/09/2013
12.71
 0 12.71 12.71 12.71 0 0 0
20/09/2013
12.71
 100 12.29 12.71 12.71 100 0 0.0
19/09/2013
12.29
 0 12.29 12.29 12.29 0 0 0
18/09/2013
12.29
 0 12.29 12.29 12.29 0 0 0
17/09/2013
12.29
 1,100 12.25 12.29 11.47 1,100 0 0.0
16/09/2013
12.25
 1,400 11.15 12.25 11.15 1,300 0 0.0
13/09/2013
11.15
 0 11.15 11.15 11.15 0 0 0
12/09/2013
11.15
 0 11.15 11.15 11.15 0 0 0
11/09/2013
11.15
 0 11.15 11.15 11.15 0 0 0
10/09/2013
11.15
 100 10.32 11.15 11.15 100 0 0.0
09/09/2013
10.32
 1,100 11.10 12.02 10.14 1,000 0 0.0
06/09/2013
11.10
 0 11.10 11.10 11.10 0 0 0
05/09/2013
11.10
 100 10.09 11.10 11.10 100 0 0.0

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