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)
31/05/2024
36.14
 0 36.14 36.14 36.14 0 0 0
30/05/2024
36.14
 6,100 36.14 36.14 35.74 0 0 0
29/05/2024
36.14
 8,000 36.14 36.14 36.14 0 0 0
28/05/2024
36.14
 300 36.14 36.14 36.14 300 0 0.0
27/05/2024
36.14
 19,000 36.14 36.14 36.14 0 0 0
24/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
23/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
22/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
21/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
20/05/2024
35.33
 7,100 34.53 35.33 34.53 4,100 1,100 0.1
17/05/2024
23.61
 2,500 24.09 24.09 23.29 0 0 0
16/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
15/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
14/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
13/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
10/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
09/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
08/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
07/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
06/05/2024
33.49
 1,701 33.49 37.18 33.49 500 0 0.0
03/05/2024
37.18
 4,000 38.95 38.95 37.18 0 900 -0.0
02/05/2024
38.95
 0 38.95 38.95 38.95 0 0 0
01/05/2024
34.53
 8,800 34.53 34.53 34.53 0 0 0
30/04/2024
23.61
 2,500 24.09 24.09 23.29 0 0 0
29/04/2024
23.61
 2,500 24.09 24.09 23.29 0 0 0
26/04/2024
38.95
 0 38.95 38.95 38.95 0 0 0
25/04/2024
38.95
 0 38.95 38.95 38.95 0 0 0
24/04/2024
38.95
 200 38.95 38.95 38.95 200 0 0.0
23/04/2024
39.67
 0 39.67 39.67 39.67 0 0 0
22/04/2024
39.67
 103 39.67 39.67 39.67 100 0 0.0
19/04/2024
37.58
 100 37.58 37.58 37.58 0 0 0
18/04/2024
23.61
 2,500 24.09 24.09 23.29 0 0 0
17/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
16/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
15/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
12/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
11/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
10/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
09/04/2024
41.76
 200 40.96 41.76 40.96 0 0 0
08/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
05/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
04/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
03/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
02/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
01/04/2024
40.96
 710 37.50 40.96 37.50 200 500 -0.0
29/03/2024
37.26
 100 37.26 37.26 37.26 0 0 0
28/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
27/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
26/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
25/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
22/03/2024
41.36
 800 41.76 41.76 41.36 800 0 0.0
21/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
20/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
19/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
18/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
15/03/2024
38.55
 1 38.55 38.55 38.55 0 0 0
14/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
13/03/2024
38.55
 1,800 38.55 38.55 38.55 0 100 -0.0
12/03/2024
37.74
 2,400 37.74 37.74 37.34 0 1,300 -0.1
11/03/2024
37.34
 142 37.34 37.34 37.34 0 0 0
08/03/2024
36.14
 200 36.14 36.14 36.14 0 200 -0.0
07/03/2024
36.14
 1,324 36.14 36.14 36.14 0 0 0
06/03/2024
36.14
 500 36.14 36.14 36.14 0 0 0
05/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
04/03/2024
38.55
 100 38.55 38.55 38.55 100 100 0
01/03/2024
36.14
 0 36.14 36.14 36.14 0 0 0
29/02/2024
36.14
 1,700 36.14 36.14 36.14 0 600 -0.0
28/02/2024
36.14
 100 36.14 36.14 36.14 100 100 0
27/02/2024
40.15
 1 40.15 40.15 40.15 0 0 0
26/02/2024
40.15
 100 40.15 40.15 40.15 0 100 -0.0
23/02/2024
36.54
 0 36.54 36.54 36.54 0 0 0
22/02/2024
36.54
 0 36.54 36.54 36.54 0 0 0
21/02/2024
36.54
 3,000 36.14 36.54 36.14 0 0 0
20/02/2024
36.14
 2 36.14 36.14 36.14 0 0 0
19/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
16/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
15/02/2024
36.14
 2 36.14 36.14 36.14 0 0 0
14/02/2024
23.61
 2,500 24.09 24.09 23.29 0 0 0
13/02/2024
23.61
 2,500 24.09 24.09 23.29 0 0 0
12/02/2024
33.57
 300 33.57 33.57 33.57 0 0 0
09/02/2024
37.74
 100 37.74 37.74 37.74 100 0 0.0
08/02/2024
36.94
 0 36.94 36.94 36.94 0 0 0
07/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
06/02/2024
36.14
 4,800 36.14 36.14 36.14 4,800 0 0.2
05/02/2024
36.14
 4,700 36.14 36.14 36.14 4,700 500 0.2
02/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
01/02/2024
36.14
 1,400 36.14 36.14 36.14 0 0 0
31/01/2024
36.14
 0 36.14 36.14 36.14 0 0 0
30/01/2024
36.14
 500 36.14 36.14 36.14 0 0 0
29/01/2024
36.14
 8,300 36.14 36.22 36.14 5,000 100 0.2
26/01/2024
36.14
 4,000 34.53 36.14 34.53 0 300 -0.0
25/01/2024
34.21
 0 34.21 34.21 34.21 0 0 0
24/01/2024
34.21
 0 34.21 34.21 34.21 0 0 0
23/01/2024
34.21
 0 34.21 34.21 34.21 0 0 0
22/01/2024
34.21
 300 34.21 34.21 34.21 0 0 0
19/01/2024
34.13
 10,400 32.12 34.13 32.12 0 100 -0.0
18/01/2024
31.08
 0 31.08 31.08 31.08 0 0 0
17/01/2024
31.08
 0 31.08 31.08 31.08 0 0 0
16/01/2024
31.08
 2 31.08 31.08 31.08 0 0 0
15/01/2024
31.08
 300 31.08 31.08 31.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |