Công ty Cổ phần Thương mại Bia Hà Nội (hat)

34.50
-0.20
(-0.58%)
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
(2025-12-29) 		3.90 12.58% 900 0 0
31
35.10
34.70
2 tháng
(2025-11-28) 		0.90 2.65% 15,400 1,700 0.1
31
35.10
34.70
3 tháng
(2025-10-29) 		-2.90 -7.67% 30,700 1,800 0.1
31
37.80
34.70
6 tháng
(2025-07-31) 		-7 -16.71% 107,000 1,200 0.0
31
43.58
34.70
12 tháng
(2025-02-03) 		0.37 1.08% 213,116 3,100 0.1
31
49.18
34.70
24 tháng
(2024-02-07) 		-4.47 -11.36% 434,150 43,700 2.0
31
49.18
34.70
36 tháng
(2023-02-13) 		18.14 108.29% 1,431,957 12,400 1.3
15.08
49.18
34.70
60 tháng
(2021-02-22) 		19.26 123.09% 2,799,539 -74,100 -0.5
12.80
49.18
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
21/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
20/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
17/06/2022
13.17
 300 13.17 13.17 13.17 0 0 0
16/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
15/06/2022
13.17
 3,400 13.25 13.32 13.17 900 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2022
13.25
 9,500 13.96 13.96 13.01 0 7,900 -0.1
13/06/2022
13.96
 1,200 14.66 14.66 13.96 0 500 -0.0
10/06/2022
14.66
 0 14.66 14.66 14.66 0 0 0
09/06/2022
14.66
 0 14.66 14.66 14.66 0 0 0
08/06/2022
14.66
 1,000 15.13 15.13 14.66 0 0 0
07/06/2022
15.13
 0 15.13 15.13 15.13 0 0 0
06/06/2022
15.13
 500 14.74 15.13 15.13 0 500 -0.0
03/06/2022
14.74
 500 14.74 14.74 14.74 0 500 -0.0
02/06/2022
14.74
 0 14.74 14.74 14.74 0 0 0
01/06/2022
14.74
 0 14.74 14.74 14.74 0 0 0
31/05/2022
14.74
 1,000 14.74 14.82 14.74 0 1,000 -0.0
30/05/2022
14.74
 0 14.74 14.74 14.74 0 0 0
27/05/2022
14.74
 1,900 14.74 15.36 14.74 100 900 -0.0
26/05/2022
14.74
 0 14.74 14.74 14.74 0 0 0
25/05/2022
14.74
 600 15.20 15.20 14.74 0 0 0
24/05/2022
15.20
 200 15.36 15.36 15.20 0 0 0
23/05/2022
15.36
 700 15.44 15.44 15.36 0 500 -0.0
20/05/2022
15.44
 1,000 16.91 16.91 15.44 0 0 0
19/05/2022
16.91
 100 16.91 16.91 16.91 0 0 0
18/05/2022
16.91
 1,703 16.91 16.91 15.36 1,600 0 0.0
17/05/2022
16.91
 5,900 15.98 16.91 14.51 400 0 0.0
16/05/2022
15.98
 300 15.98 15.98 15.98 0 0 0
13/05/2022
15.98
 700 15.13 16.06 15.98 0 0 0
12/05/2022
15.13
 5,000 15.90 15.90 15.13 1,000 0 0.0
11/05/2022
15.90
 100 15.90 15.90 15.90 0 0 0
10/05/2022
15.90
 400 16.21 16.21 15.90 0 0 0
09/05/2022
16.21
 2,700 18.00 18.00 16.21 100 0 0.0
06/05/2022
18.00
 0 18.00 18.00 18.00 0 0 0
05/05/2022
18.00
 742 16.68 18.31 16.68 0 0 0
04/05/2022
16.68
 1,300 17.30 17.30 15.82 100 0 0.0
29/04/2022
17.30
 4,600 15.75 17.30 15.20 0 0 0
28/04/2022
15.75
 0 15.75 15.75 15.75 0 0 0
27/04/2022
15.75
 1,400 15.90 15.90 15.75 0 1,000 -0.0
26/04/2022
15.90
 800 15.90 15.90 15.82 0 0 0
25/04/2022
15.90
 300 16.14 16.14 15.90 0 0 0
22/04/2022
16.14
 0 16.14 16.14 16.14 0 0 0
21/04/2022
16.14
 2,000 16.14 16.14 16.06 0 0 0
20/04/2022
16.14
 200 14.74 16.14 14.74 100 0 0.0
19/04/2022
14.74
 2,100 15.90 15.90 14.43 0 0 0
18/04/2022
15.90
 400 16.14 16.14 14.82 100 0 0.0
15/04/2022
16.14
 0 16.14 16.14 16.14 0 0 0
14/04/2022
16.14
 100 16.29 16.29 16.14 0 0 0
13/04/2022
16.29
 0 16.29 16.29 16.29 0 0 0
12/04/2022
16.29
 0 16.29 16.29 16.29 0 0 0
08/04/2022
16.29
 0 16.29 16.29 16.29 0 0 0
07/04/2022
16.29
 0 16.29 16.29 16.29 0 0 0
06/04/2022
16.29
 400 16.06 16.29 16.06 0 0 0
05/04/2022
16.06
 0 16.06 16.06 16.06 0 0 0
04/04/2022
16.06
 1,502 16.21 16.21 15.20 0 900 -0.0
01/04/2022
16.21
 100 16.29 16.29 16.21 0 0 0
31/03/2022
16.29
 348 15.51 16.29 16.29 100 0 0.0
30/03/2022
15.51
 302 15.90 15.90 15.51 0 0 0
29/03/2022
15.90
 0 15.90 15.90 15.90 0 0 0
28/03/2022
15.90
 300 15.82 15.90 15.90 0 0 0
25/03/2022
15.82
 300 16.21 16.21 15.82 0 0 0
24/03/2022
16.21
 400 16.21 16.21 16.21 0 0 0
23/03/2022
16.21
 5,200 15.51 16.45 14.89 100 0 0.0
22/03/2022
15.51
 100 16.60 16.60 15.51 0 0 0
21/03/2022
16.60
 0 16.60 16.60 16.60 0 0 0
18/03/2022
16.60
 700 16.68 16.68 16.37 0 0 0
17/03/2022
16.68
 2,104 16.21 16.68 15.13 0 1,600 -0.0
16/03/2022
16.21
 200 16.21 16.21 16.21 0 0 0
15/03/2022
16.21
 0 16.21 16.21 16.21 0 0 0
14/03/2022
16.21
 0 16.21 16.21 16.21 0 0 0
11/03/2022
16.21
 100 15.51 16.21 16.21 100 0 0.0
10/03/2022
15.51
 100 15.51 15.51 15.51 0 0 0
09/03/2022
15.51
 651 15.51 16.29 15.51 0 0 0
08/03/2022
15.51
 0 15.51 15.51 15.51 0 0 0
07/03/2022
15.51
 1,300 15.44 15.59 15.51 0 0 0
04/03/2022
15.44
 100 16.29 16.29 15.44 0 0 0
03/03/2022
16.29
 500 16.29 16.29 16.29 0 0 0
02/03/2022
16.29
 1,100 16.68 16.68 16.29 0 0 0
01/03/2022
16.68
 0 16.68 16.68 16.68 0 0 0
28/02/2022
16.68
 1,600 15.82 16.99 15.90 0 0 0
25/02/2022
15.82
 0 15.82 15.82 15.82 0 0 0
24/02/2022
15.82
 200 17.07 17.07 15.82 0 0 0
23/02/2022
17.07
 0 17.07 17.07 17.07 0 0 0
22/02/2022
17.07
 1 17.07 17.07 17.07 0 0 0
21/02/2022
17.07
 49 17.07 17.07 17.07 0 0 0
18/02/2022
17.07
 400 16.21 17.07 15.98 100 0 0.0
17/02/2022
16.21
 100 16.29 16.29 16.21 0 0 0
16/02/2022
16.29
 400 16.37 16.45 16.29 0 0 0
15/02/2022
16.37
 0 16.37 16.37 16.37 0 0 0
14/02/2022
16.37
 200 14.89 16.37 15.90 200 0 0.0
11/02/2022
14.89
 5,400 16.06 16.06 14.89 800 0 0.0
10/02/2022
16.06
 1,200 17.84 17.84 16.06 0 0 0
09/02/2022
17.84
 101 17.84 17.84 17.84 0 0 0
08/02/2022
17.84
 0 17.84 17.84 17.84 0 0 0
07/02/2022
17.84
 0 17.84 17.84 17.84 0 0 0
28/01/2022
17.84
 0 17.84 17.84 17.84 0 0 0
27/01/2022
17.84
 0 17.84 17.84 17.84 0 0 0
26/01/2022
17.84
 0 17.84 17.84 17.84 0 0 0
25/01/2022
17.84
 0 17.84 17.84 17.84 0 0 0
24/01/2022
17.84
 100 17.07 17.84 17.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |