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)
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
03/02/2025
33.40
 1,201 33.15 34.17 33.15 0 0 0
31/01/2025
25.18
 2,500 25.69 25.69 24.84 0 0 0
30/01/2025
25.18
 2,500 25.69 25.69 24.84 0 0 0
29/01/2025
25.18
 2,500 25.69 25.69 24.84 0 0 0
28/01/2025
25.18
 2,500 25.69 25.69 24.84 0 0 0
27/01/2025
25.18
 2,500 25.69 25.69 24.84 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
01/01/2025
35.89
 0 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
28/10/2024
37.69
 0 37.69 37.69 37.69 0 0 0
25/10/2024
37.69
 804 37.69 38.54 37.69 100 0 0.0
24/10/2024
37.69
 2,101 36.14 37.69 36.14 0 0 0
23/10/2024
37.00
 500 37.00 37.00 37.00 500 0 0.0
22/10/2024
36.14
 0 36.14 36.14 36.14 0 0 0
21/10/2024
36.14
 0 36.14 36.14 36.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |