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)
14/08/2023
25.63
 1,000 26.73 26.73 25.63 0 0 0
11/08/2023
26.73
 1,600 28.27 28.27 26.36 0 0 0
10/08/2023
28.27
 0 28.27 28.27 28.27 0 0 0
09/08/2023
28.27
 2,200 29.29 29.29 28.27 0 0 0
08/08/2023
28.19
 1,900 28.56 29.29 28.19 0 0 0
07/08/2023
27.83
 800 27.83 27.83 27.83 0 0 0
04/08/2023
27.83
 0 27.83 27.83 27.83 0 0 0
03/08/2023
27.83
 100 27.83 27.83 27.83 0 0 0
02/08/2023
27.24
 0 27.24 27.24 27.24 0 0 0
01/08/2023
27.24
 100 27.24 27.24 27.24 100 0 0.0
31/07/2023
26.51
 10 26.51 26.51 26.51 0 0 0
28/07/2023
26.51
 1,200 28.49 29.29 26.51 1,000 200 0.0
27/07/2023
26.73
 100 26.73 26.73 26.73 0 0 0
26/07/2023
27.46
 600 28.41 28.41 27.46 400 0 0.0
25/07/2023
28.19
 12,100 26.36 28.19 26.36 0 2,100 -0.1
24/07/2023
25.63
 0 25.63 25.63 25.63 0 0 0
21/07/2023
25.63
 200 25.63 25.63 25.63 0 0 0
20/07/2023
26.58
 12,300 24.53 26.58 24.53 0 0 0
19/07/2023
24.17
 1,700 24.17 24.17 24.17 1,700 0 0.1
18/07/2023
24.17
 17,100 23.43 24.90 23.43 0 14,600 -0.5
17/07/2023
23.43
 14,100 24.17 24.90 23.07 0 7,000 -0.2
14/07/2023
24.17
 0 24.17 24.17 24.17 0 0 0
13/07/2023
24.17
 19,200 24.09 24.17 22.12 0 0 0
12/07/2023
23.80
 500 23.80 23.80 23.80 0 0 0
11/07/2023
24.17
 200 24.17 24.17 24.17 0 0 0
10/07/2023
28.63
 4,400 29.44 29.44 28.63 100 0 0.0
07/07/2023
22.12
 500 21.97 22.12 21.97 0 0 0
06/07/2023
21.97
 8,300 21.97 21.97 21.97 0 0 0
05/07/2023
21.97
 4,700 21.24 21.97 21.24 1,000 0 0.0
04/07/2023
21.24
 2,500 21.24 21.60 21.24 0 0 0
03/07/2023
21.24
 7,800 20.72 21.38 20.72 0 1,800 -0.1
30/06/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
29/06/2023
21.46
 10,800 20.50 21.46 20.50 0 4,800 -0.1
28/06/2023
21.16
 0 21.16 21.16 21.16 0 0 0
27/06/2023
21.16
 2,100 20.72 21.16 20.72 0 0 0
26/06/2023
20.72
 1,302 20.72 20.72 20.72 100 0 0.0
23/06/2023
20.72
 3,000 20.72 20.72 20.72 0 0 0
22/06/2023
20.87
 1,300 20.65 21.09 20.65 0 0 0
21/06/2023
20.65
 100 20.65 20.65 20.65 0 0 0
20/06/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
19/06/2023
20.72
 0 20.72 20.72 20.72 0 0 0
16/06/2023
20.72
 0 20.72 20.72 20.72 0 0 0
15/06/2023
20.72
 0 20.72 20.72 20.72 0 0 0
14/06/2023
20.72
 3,000 20.94 20.94 20.72 0 0 0
13/06/2023
21.53
 2,500 21.97 21.97 21.24 0 0 0
12/06/2023
21.46
 2,600 20.94 21.46 20.94 200 0 0.0
09/06/2023
20.94
 900 21.09 21.16 20.94 0 0 0
08/06/2023
20.94
 18,700 19.77 20.94 19.77 0 1,000 0.0
07/06/2023
19.77
 2,000 19.55 19.77 19.55 0 1,200 0.0
06/06/2023
19.70
 6,701 19.04 19.70 19.04 0 0 0
05/06/2023
19.19
 2,000 19.04 19.19 19.04 0 0 0
02/06/2023
19.11
 4,900 18.53 19.19 18.53 0 3,300 -0.1
01/06/2023
18.53
 3,000 18.53 18.53 18.53 0 2,500 -0.1
31/05/2023
18.53
 35,200 18.31 18.53 18.31 0 700 0.0
30/05/2023
18.31
 15,300 18.31 18.31 18.31 0 1,000 0.0
29/05/2023
18.31
 5,100 18.31 18.31 18.31 0 0 0
26/05/2023
18.31
 1,600 18.31 18.31 18.31 0 600 0.0
25/05/2023
18.31
 44,500 18.31 18.31 18.31 0 0 0
24/05/2023
18.67
 16,700 18.45 18.67 18.31 0 0 0
23/05/2023
18.89
 5,500 18.89 18.89 18.38 0 0 0
22/05/2023
19.04
 4,400 19.04 19.04 18.67 100 1,700 0.0
19/05/2023
19.04
 2,700 18.97 19.04 18.97 0 0 0
18/05/2023
19.04
 13,200 19.04 19.04 19.04 0 0 0
17/05/2023
19.04
 8,500 19.04 19.04 19.04 0 500 0.0
16/05/2023
19.19
 12,200 18.67 19.19 18.67 0 0 0
15/05/2023
19.04
 6,800 19.04 19.04 18.67 0 500 0.0
12/05/2023
19.04
 1,300 19.04 19.04 19.04 1,000 0 0.0
11/05/2023
19.04
 9,400 19.04 19.04 19.04 0 0 0
10/05/2023
19.04
 7,200 19.41 19.41 19.04 0 0 0
09/05/2023
19.41
 11,600 19.04 19.41 19.04 0 0 0
08/05/2023
19.77
 9,300 19.04 19.77 19.04 0 0 0
05/05/2023
19.63
 5,500 19.70 19.70 19.04 0 0 0
04/05/2023
19.70
 200 19.70 19.70 19.70 0 0 0
28/04/2023
19.48
 12,900 19.41 19.70 19.11 0 0 0
27/04/2023
19.77
 300 19.19 19.77 19.19 0 0 0
26/04/2023
19.77
 3,600 19.48 19.77 19.41 0 0 0
25/04/2023
19.70
 26,600 19.77 19.77 19.70 1,000 1,500 0.0
24/04/2023
19.77
 2,000 19.77 19.77 19.77 0 0 0
21/04/2023
19.77
 2,800 20.14 20.14 19.77 0 500 0.0
20/04/2023
20.14
 65,700 19.41 20.14 19.41 0 0 0
19/04/2023
19.41
 3,100 20.50 20.50 19.41 0 0 0
18/04/2023
20.14
 0 20.14 20.14 20.14 0 0 0
17/04/2023
20.14
 700 19.77 20.14 19.77 0 0 0
14/04/2023
20.14
 0 20.14 20.14 20.14 0 0 0
13/04/2023
20.14
 0 20.14 20.14 20.14 0 0 0
12/04/2023
20.14
 1,600 19.77 20.14 19.77 0 500 0.0
11/04/2023
18.31
 1,600 19.77 20.14 18.31 0 500 0.0
10/04/2023
29.44
 0 29.44 29.44 29.44 0 0 0
07/04/2023
18.67
 0 18.67 18.67 18.67 0 0 0
06/04/2023
18.67
 0 18.67 18.67 18.67 0 0 0
05/04/2023
18.67
 10,000 19.04 19.77 18.67 0 8,900 -0.2
04/04/2023
18.67
 1,900 18.67 18.67 18.67 0 500 0.0
03/04/2023
16.99
 500 16.99 16.99 16.99 0 0 0
31/03/2023
16.55
 35,600 16.11 18.67 16.11 0 300 0.0
30/03/2023
16.99
 0 16.99 16.99 16.99 0 0 0
29/03/2023
16.99
 1,000 18.67 18.67 16.99 0 0 0
28/03/2023
18.60
 700 18.60 18.60 18.31 0 500 0.0
27/03/2023
16.92
 600 18.60 18.60 16.92 0 500 0.0
24/03/2023
16.92
 0 16.92 16.92 16.92 0 0 0
23/03/2023
16.92
 200 16.92 16.92 16.92 0 0 0

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