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)
12/01/2024
34.53
 0 34.53 34.53 34.53 0 0 0
11/01/2024
34.53
 0 34.53 34.53 34.53 0 0 0
10/01/2024
34.53
 11,402 34.53 34.53 34.53 0 0 0
09/01/2024
34.61
 1,000 34.61 34.61 34.61 0 0 0
08/01/2024
34.61
 13,600 34.53 34.61 34.53 0 0 0
05/01/2024
34.53
 8,800 34.53 34.53 34.53 0 0 0
04/01/2024
34.53
 1,900 34.53 34.53 34.53 0 0 0
03/01/2024
34.61
 16,500 34.53 34.61 34.53 0 0 0
02/01/2024
34.53
 3,100 34.53 34.61 34.53 0 0 0
01/01/2024
34.53
 0 34.53 34.53 34.53 0 0 0
29/12/2023
34.53
 0 34.53 34.53 34.53 0 0 0
28/12/2023
34.53
 6,400 34.53 34.53 32.12 0 0 0
27/12/2023
34.53
 7,700 36.06 36.06 34.53 0 0 0
26/12/2023
36.06
 400 31.80 36.06 31.80 0 0 0
25/12/2023
34.53
 5,257 34.13 34.53 34.13 0 0 0
22/12/2023
31.40
 0 31.40 31.40 31.40 0 0 0
21/12/2023
34.21
 0 34.21 34.21 34.21 0 0 0
20/12/2023
34.21
 0 34.21 34.21 34.21 0 0 0
19/12/2023
34.21
 15,900 31.72 34.21 31.72 0 500 0.0
18/12/2023
31.16
 300 31.16 31.16 31.16 0 0 0
15/12/2023
31.72
 400 31.72 31.72 31.72 0 0 0
14/12/2023
31.72
 200 31.72 31.72 31.72 0 0 0
13/12/2023
31.72
 200 31.72 31.72 31.72 0 0 0
12/12/2023
31.72
 100 31.72 31.72 31.72 0 0 0
11/12/2023
31.72
 100 31.72 32.85 31.72 0 0 0
08/12/2023
31.72
 1,400 31.48 31.72 31.48 0 0 0
07/12/2023
31.72
 100 31.72 31.72 31.72 0 0 0
06/12/2023
32.44
 0 32.44 32.44 32.44 0 0 0
05/12/2023
32.44
 100 32.44 32.44 32.44 0 0 0
04/12/2023
32.44
 0 32.44 32.44 32.44 0 0 0
01/12/2023
17.35
 400 17.35 17.35 17.35 0 0 0
30/11/2023
32.12
 0 32.12 32.12 32.12 0 0 0
29/11/2023
32.12
 30,000 32.12 32.12 28.91 0 0 0
28/11/2023
30.03
 6,900 29.95 30.03 29.95 0 0 0
27/11/2023
27.30
 500 27.30 27.30 27.30 0 500 0.0
24/11/2023
29.71
 700 27.38 29.71 27.30 0 0 0
23/11/2023
29.63
 1,001 29.63 29.63 29.63 0 0 0
22/11/2023
29.63
 100 29.63 29.63 29.63 0 0 0
21/11/2023
27.95
 100 27.95 27.95 27.95 0 0 0
20/11/2023
27.95
 500 26.90 27.95 26.90 0 0 0
17/11/2023
28.11
 0 28.11 28.11 28.11 0 0 0
16/11/2023
28.11
 801 28.11 28.11 28.11 0 0 0
15/11/2023
28.11
 0 28.11 28.11 28.11 0 0 0
14/11/2023
28.11
 100 28.11 28.11 28.11 0 0 0
13/11/2023
27.38
 702 27.22 27.38 27.22 0 0 0
10/11/2023
27.30
 1,800 28.91 28.91 27.30 0 0 0
09/11/2023
27.30
 2,600 27.06 28.43 27.06 0 0 0
08/11/2023
27.06
 3,700 25.14 27.22 24.89 0 0 0
07/11/2023
26.50
 200 26.50 26.50 26.50 0 0 0
06/11/2023
27.55
 0 27.55 27.55 27.55 0 0 0
03/11/2023
27.55
 600 28.51 28.51 27.46 0 0 0
02/11/2023
27.38
 5,800 29.31 29.63 26.98 0 0 0
01/11/2023
29.87
 600 29.87 29.87 29.87 0 0 0
31/10/2023
27.30
 5,300 27.30 27.38 27.14 0 0 0
30/10/2023
28.99
 5,700 29.79 29.79 28.91 0 0 0
27/10/2023
23.61
 2,500 24.09 24.09 23.29 0 0 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 40%
26/10/2023
30.52
 3,500 33.73 33.73 30.20 200 0 0.0
25/10/2023
33.25
 17,205 32.88 33.32 32.81 0 0 0
24/10/2023
32.88
 9,142 32.88 32.95 32.81 0 0 0
23/10/2023
32.88
 9,700 30.76 32.88 30.76 0 200 0.0
20/10/2023
30.32
 5,010 31.78 31.78 30.32 1,700 0 0.1
19/10/2023
33.69
 10,601 32.22 33.69 32.15 0 0 0
18/10/2023
31.86
 14,104 32.22 32.59 31.86 0 0 0
17/10/2023
31.78
 2,500 30.76 31.78 30.76 0 0 0
16/10/2023
30.24
 7,400 30.76 32.22 30.02 0 900 0.0
13/10/2023
29.29
 700 28.63 29.29 28.63 0 600 0.0
12/10/2023
28.56
 1,800 29.66 29.66 28.56 400 0 0.0
11/10/2023
29.59
 2,000 29.29 29.59 29.29 0 300 0.0
10/10/2023
27.17
 200 27.17 27.17 27.17 0 0 0
09/10/2023
27.90
 5,700 27.10 27.90 27.10 0 0 0
06/10/2023
28.63
 4,400 29.44 29.44 28.63 100 0 0.0
05/10/2023
30.02
 11,000 30.02 30.02 30.02 0 0 0
04/10/2023
29.44
 0 29.44 29.44 29.44 0 0 0
03/10/2023
29.44
 12,500 28.78 29.44 28.78 4,700 0 0.2
02/10/2023
28.78
 1,000 28.56 28.78 28.56 0 0 0
29/09/2023
30.76
 0 30.76 30.76 30.76 0 0 0
28/09/2023
30.76
 310 30.76 30.76 30.76 0 0 0
27/09/2023
30.17
 210 30.17 30.17 30.17 0 0 0
26/09/2023
30.10
 3,000 29.37 30.17 29.37 2,300 100 0.1
25/09/2023
31.86
 700 30.39 31.86 30.39 0 100 0.0
22/09/2023
30.02
 3,800 28.63 30.02 28.63 200 2,500 -0.1
21/09/2023
30.02
 0 30.02 30.02 30.02 0 0 0
20/09/2023
30.02
 0 30.02 30.02 30.02 0 0 0
19/09/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
18/09/2023
29.88
 5,000 28.56 30.76 28.56 0 0 0
15/09/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
14/09/2023
29.15
 0 29.15 29.15 29.15 0 0 0
13/09/2023
29.15
 2,500 28.19 29.29 28.19 0 500 0.0
12/09/2023
28.19
 3,200 28.19 29.29 28.19 400 0 0.0
11/09/2023
28.71
 0 28.71 28.71 28.71 0 0 0
08/09/2023
28.71
 1,800 28.93 30.76 28.71 0 1,000 0.0
07/09/2023
29.15
 1,000 28.56 29.15 28.41 0 0 0
06/09/2023
28.41
 100 28.41 28.41 28.41 0 0 0
05/09/2023
28.19
 16,510 27.83 29.95 27.83 0 1,000 0.0
04/09/2023
18.67
 0 18.67 18.67 18.67 0 0 0
01/09/2023
15.60
 2,700 15.82 15.96 15.60 100 0 0.0
31/08/2023
27.24
 400 26.36 27.32 26.36 0 100 0.0
30/08/2023
28.49
 0 28.49 28.49 28.49 0 0 0
29/08/2023
28.49
 5,400 27.46 28.49 27.46 0 0 0
28/08/2023
25.92
 0 25.92 25.92 25.92 0 0 0

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