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)
26/03/2025
42.14
 0 42.14 42.14 42.14 0 0 0
25/03/2025
42.14
 0 42.14 42.14 42.14 0 0 0
24/03/2025
42.14
 0 42.14 42.14 42.14 0 0 0
21/03/2025
42.14
 3,100 35.03 42.40 35.03 0 0 0
20/03/2025
38.88
 3,200 39.40 43.00 38.88 0 0 0
19/03/2025
43.17
 100 43.17 43.17 43.17 0 0 0
18/03/2025
40.17
 4,406 37.86 40.68 37.86 0 0 0
17/03/2025
25.18
 2,500 25.69 25.69 24.84 0 0 0
14/03/2025
36.66
 1,400 33.15 36.66 33.15 0 0 0
13/03/2025
34.17
 800 34.17 34.17 34.17 0 0 0
12/03/2025
34.17
 4,401 32.89 34.17 32.80 0 0 0
11/03/2025
33.49
 3,305 33.40 33.75 32.97 0 0 0
10/03/2025
33.83
 5,201 33.83 33.83 32.97 0 0 0
07/03/2025
32.97
 7,300 33.23 33.23 32.97 400 0 0.0
06/03/2025
33.57
 1,400 33.15 33.57 33.15 0 0 0
05/03/2025
33.57
 2,601 33.15 33.57 33.15 0 0 0
04/03/2025
33.23
 0 33.23 33.23 33.23 0 0 0
03/03/2025
33.23
 1,401 33.23 33.23 32.80 0 0 0
28/02/2025
33.40
 1,201 33.15 34.17 33.15 0 0 0
27/02/2025
33.06
 3,400 33.66 34.17 32.97 0 0 0
26/02/2025
33.75
 0 33.75 33.75 33.75 0 0 0
25/02/2025
33.75
 1,501 32.89 33.75 32.89 0 0 0
24/02/2025
32.89
 200 32.97 32.97 32.89 0 0 0
21/02/2025
33.32
 5,100 32.55 33.32 32.55 100 400 0.0
20/02/2025
34.09
 300 32.63 34.09 32.63 0 0 0
19/02/2025
32.63
 100 32.63 32.63 32.63 0 0 0
18/02/2025
32.46
 0 32.46 32.46 32.46 0 0 0
17/02/2025
32.46
 200 32.38 32.46 32.38 100 0 0.0
14/02/2025
32.55
 0 32.55 32.55 32.55 0 0 0
13/02/2025
32.55
 200 32.55 32.55 32.55 0 0 0
12/02/2025
32.72
 12 32.72 32.72 32.72 0 0 0
11/02/2025
32.72
 1,200 37.26 37.26 32.72 0 0 0
10/02/2025
34.09
 102 34.09 34.09 34.09 0 0 0
07/02/2025
32.55
 6,600 32.55 32.55 32.55 0 0 0
06/02/2025
33.92
 501 32.55 33.92 32.55 0 0 0
05/02/2025
33.83
 2,301 32.55 34.00 32.55 0 0 0
04/02/2025
32.55
 1,000 32.55 32.55 32.55 0 0 0
24/01/2025
33.92
 1,400 34.09 34.09 33.92 0 0 0
23/01/2025
34.09
 125 34.09 34.09 34.09 0 0 0
22/01/2025
32.97
 107 32.97 32.97 32.97 0 0 0
21/01/2025
32.97
 2,000 33.15 33.15 32.80 0 0 0
20/01/2025
33.15
 1,201 33.83 33.83 32.72 0 1,100 0.0
17/01/2025
33.83
 1 33.83 33.83 33.83 0 0 0
16/01/2025
33.83
 1,126 34.17 34.17 33.83 0 100 0.0
15/01/2025
33.83
 0 33.83 33.83 33.83 0 0 0
14/01/2025
33.83
 200 33.83 33.83 33.83 0 0 0
13/01/2025
34.17
 0 34.17 34.17 34.17 0 0 0
10/01/2025
34.17
 300 34.17 34.17 34.17 0 0 0
09/01/2025
34.26
 0 34.26 34.26 34.26 0 0 0
08/01/2025
34.26
 200 34.26 34.26 34.26 200 0 0.0
07/01/2025
38.46
 0 38.46 38.46 38.46 0 0 0
06/01/2025
36.83
 0 36.83 36.83 36.83 0 0 0
03/01/2025
36.83
 1,100 35.89 36.83 35.89 1,100 0 0.0
02/01/2025
35.89
 1 35.89 35.89 35.89 0 0 0
31/12/2024
35.89
 0 35.89 35.89 35.89 0 0 0
30/12/2024
35.89
 1,101 35.89 35.89 33.92 0 0 0
27/12/2024
35.89
 1,601 35.29 35.89 34.94 0 1,500 -0.1
26/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
25/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
24/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
23/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
20/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
19/12/2024
36.40
 10 36.40 36.40 36.40 0 0 0
18/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
17/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
16/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
13/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
12/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
11/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
10/12/2024
36.40
 0 36.40 36.40 36.40 0 0 0
09/12/2024
36.40
 3,110 36.40 36.40 36.40 3,100 400 0.1
06/12/2024
37.69
 100 37.69 37.69 37.69 0 100 0.0
05/12/2024
35.72
 0 35.72 35.72 35.72 0 0 0
04/12/2024
44.54
 0 44.54 44.54 44.54 0 0 0
03/12/2024
40.25
 2,400 40.25 40.25 39.83 0 1,300 -0.1
02/12/2024
38.54
 0 38.54 38.54 38.54 0 0 0
29/11/2024
25.18
 2,500 25.69 25.69 24.84 0 0 0
28/11/2024
25.18
 2,500 25.69 25.69 24.84 0 0 0
27/11/2024
25.18
 2,500 25.69 25.69 24.84 0 0 0
26/11/2024
25.18
 2,500 25.69 25.69 24.84 0 0 0
25/11/2024
35.80
 300 35.80 35.80 35.80 0 0 0
22/11/2024
35.12
 100 35.12 35.12 35.12 0 0 0
21/11/2024
34.26
 700 34.26 34.26 34.26 200 0 0.0
20/11/2024
35.97
 1,400 35.97 35.97 35.97 0 0 0
19/11/2024
36.06
 0 36.06 36.06 36.06 0 0 0
18/11/2024
36.06
 14 36.06 36.06 36.06 0 0 0
15/11/2024
36.06
 0 36.06 36.06 36.06 0 0 0
14/11/2024
36.06
 1,142 34.43 36.06 34.43 200 900 0.0
13/11/2024
36.83
 0 36.83 36.83 36.83 0 0 0
12/11/2024
36.83
 0 36.83 36.83 36.83 0 0 0
11/11/2024
36.83
 0 36.83 36.83 36.83 0 0 0
08/11/2024
36.83
 0 36.83 36.83 36.83 0 0 0
07/11/2024
36.83
 0 36.83 36.83 36.83 0 0 0
06/11/2024
36.83
 1,300 36.83 36.83 36.83 0 0 0
05/11/2024
37.69
 0 37.69 37.69 37.69 0 0 0
04/11/2024
37.69
 0 37.69 37.69 37.69 0 0 0
01/11/2024
37.69
 0 37.69 37.69 37.69 0 0 0
31/10/2024
37.69
 0 37.69 37.69 37.69 0 0 0
30/10/2024
37.69
 0 37.69 37.69 37.69 0 0 0
29/10/2024
37.69
 0 37.69 37.69 37.69 0 0 0

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