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)
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
18/10/2024
36.14
 200 36.14 36.14 36.14 0 200 0.0
17/10/2024
36.14
 0 36.14 36.14 36.14 0 0 0
16/10/2024
36.14
 100 36.14 36.14 36.14 0 100 0.0
15/10/2024
35.97
 0 35.97 35.97 35.97 0 0 0
14/10/2024
35.97
 0 35.97 35.97 35.97 0 0 0
11/10/2024
35.97
 0 35.97 35.97 35.97 0 0 0
10/10/2024
35.97
 100 35.97 35.97 35.97 0 100 0.0
09/10/2024
35.12
 300 35.12 35.12 35.12 0 0 0
08/10/2024
34.35
 2 34.35 34.35 34.35 0 0 0
07/10/2024
34.35
 0 34.35 34.35 34.35 0 0 0
04/10/2024
34.35
 0 34.35 34.35 34.35 0 0 0
03/10/2024
34.35
 0 34.35 34.35 34.35 0 0 0
02/10/2024
34.35
 200 35.12 35.12 34.35 0 200 0.0
01/10/2024
34.26
 0 34.26 34.26 34.26 0 0 0
30/09/2024
34.26
 0 34.26 34.26 34.26 0 0 0
27/09/2024
34.26
 2,000 34.35 34.35 34.26 0 2,000 -0.1
26/09/2024
35.97
 508 35.97 35.97 35.97 0 0 0
25/09/2024
35.97
 1,100 36.40 36.40 35.97 200 0 0.0
24/09/2024
38.54
 1,900 38.54 38.71 38.54 1,500 0 0.1
23/09/2024
37.69
 0 37.69 37.69 37.69 0 0 0
20/09/2024: Cổ tức tiền mặt tỉ lệ: 30%
20/09/2024
37.69
 1,100 37.86 37.86 37.51 200 0 0.0
19/09/2024
38.63
 4,502 39.35 39.35 38.63 0 0 0
18/09/2024
39.35
 2,506 38.95 39.35 38.95 0 0 0
17/09/2024
39.35
 302 39.35 39.35 39.35 0 0 0
16/09/2024
39.35
 2,541 39.35 39.35 37.74 600 0 0.0
13/09/2024
37.74
 207 37.26 37.74 37.26 0 0 0
12/09/2024
36.94
 1 36.94 36.94 36.94 0 0 0
11/09/2024
36.94
 1,800 36.94 36.94 36.94 1,800 0 0.1
10/09/2024
37.74
 0 37.74 37.74 37.74 0 0 0
09/09/2024
37.74
 10 37.74 37.74 37.74 0 0 0
06/09/2024
37.74
 3,000 37.74 37.74 37.74 2,800 0 0.1
05/09/2024
37.74
 0 37.74 37.74 37.74 0 0 0
04/09/2024
37.74
 0 37.74 37.74 37.74 0 0 0
30/08/2024
37.74
 100 37.74 37.74 37.74 100 0 0.0
29/08/2024
37.74
 1,300 37.74 37.74 37.74 1,300 0 0.1
28/08/2024
37.74
 500 37.74 37.74 37.74 500 0 0.0
27/08/2024
37.74
 0 37.74 37.74 37.74 0 0 0
26/08/2024
37.74
 700 37.74 37.74 37.74 700 0 0.0
23/08/2024
38.55
 207 38.55 38.55 38.55 200 0 0.0
22/08/2024
38.55
 1,000 38.55 38.55 38.55 0 0 0
21/08/2024
38.55
 3,100 37.74 38.55 37.74 1,000 0 0.0
20/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
19/08/2024
36.94
 2,000 36.94 36.94 36.94 0 0 0
16/08/2024
36.94
 300 36.94 36.94 36.94 0 0 0
15/08/2024
36.94
 1 36.94 36.94 36.94 0 0 0
14/08/2024
36.94
 7,300 36.94 36.94 36.94 1,000 0 0.0
13/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
12/08/2024
36.94
 1 36.94 36.94 36.94 0 0 0
09/08/2024
36.94
 4,600 37.18 37.18 36.94 4,500 0 0.2
08/08/2024
36.94
 5,700 36.94 36.94 36.94 5,700 100 0.3
07/08/2024
35.42
 100 35.42 35.42 35.42 100 100 0
06/08/2024
39.19
 7,600 38.55 39.19 38.55 7,600 0 0.4
05/08/2024
40.64
 400 40.64 40.64 40.64 400 0 0.0
02/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
01/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
31/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
30/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
29/07/2024
36.94
 1,000 36.86 36.94 36.86 0 0 0
26/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
25/07/2024
36.94
 5,700 36.94 36.94 36.94 400 0 0.0
24/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
23/07/2024
36.94
 6,800 36.94 36.94 36.94 6,800 0 0.3
22/07/2024
36.94
 1,200 36.94 36.94 36.94 1,200 0 0.1
19/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
18/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
17/07/2024
35.33
 600 35.33 35.33 35.33 0 0 0
16/07/2024
37.42
 0 37.42 37.42 37.42 0 0 0
15/07/2024
37.42
 100 37.42 37.42 37.42 0 100 0.0
12/07/2024
34.13
 0 34.13 34.13 34.13 0 0 0
11/07/2024
34.13
 1,100 34.13 34.13 34.13 100 0 0.0
10/07/2024
37.74
 1 37.74 37.74 37.74 0 0 0
09/07/2024
37.74
 0 37.74 37.74 37.74 0 0 0
08/07/2024
37.74
 100 37.74 37.74 37.74 0 0 0
05/07/2024
37.10
 900 37.10 37.10 37.10 0 0 0
04/07/2024
37.10
 37,100 37.10 37.10 37.10 0 100 0.0
03/07/2024
36.14
 1,324 36.14 36.14 36.14 0 0 0
02/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
01/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
28/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
27/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
26/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
25/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
24/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
21/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
20/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
19/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
18/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
17/06/2024
35.33
 100 35.33 35.33 35.33 0 0 0
14/06/2024
35.33
 1,000 35.33 35.33 35.33 0 0 0
13/06/2024
36.14
 4,200 35.33 36.14 35.33 0 0 0
12/06/2024
35.33
 100 35.33 35.33 35.33 0 100 0.0
11/06/2024
34.53
 1,300 34.53 34.53 34.53 0 0 0
10/06/2024
34.53
 3,000 36.14 36.14 34.53 2,200 0 0.1
07/06/2024
36.14
 0 36.14 36.14 36.14 0 0 0

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