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

30.60
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
(2026-02-23) 		-0.40 -1.29% 1,700 -100 -0.0
30.60
33.90
30.60
2 tháng
(2026-01-19) 		-4.50 -12.82% 12,100 -12,500 -0.4
30.60
35.10
30.60
3 tháng
(2025-12-18) 		-4.20 -12.07% 19,200 -11,700 -0.4
30.60
35.10
30.60
6 tháng
(2025-09-19) 		-7.60 -19.90% 54,600 -11,200 -0.3
30.60
40.80
30.60
12 tháng
(2025-03-24) 		-15.31 -33.35% 159,300 -8,900 -0.3
30.60
49.18
30.60
24 tháng
(2024-03-28) 		-14.46 -32.09% 433,978 32,700 1.7
30.60
49.18
30.60
36 tháng
(2023-04-03) 		12.09 65.31% 1,358,657 -3,000 0.9
18.51
49.18
30.60
60 tháng
(2021-04-13) 		14.96 95.60% 2,713,018 -88,400 -0.9
12.80
49.18
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
16.52
 3,100 15.16 16.52 15.16 0 0 0
03/08/2022
15.16
 100 15.16 15.16 15.16 0 0 0
02/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
01/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
29/07/2022
15.16
 0 15.16 15.16 15.16 0 0 0
28/07/2022
15.16
 2,300 15.16 15.32 15.16 0 800 -0.0
27/07/2022
15.16
 100 15.16 15.16 15.16 0 0 0
26/07/2022
15.16
 700 15.96 15.96 14.36 200 0 0.0
25/07/2022
15.96
 4,500 15.08 15.96 14.84 1,700 0 0.0
22/07/2022
15.08
 0 15.08 15.08 15.08 0 0 0
21/07/2022
15.08
 4,400 14.36 15.08 14.04 0 0 0
20/07/2022
14.36
 500 14.12 14.36 14.36 0 0 0
19/07/2022
14.12
 500 13.96 14.12 14.12 0 0 0
18/07/2022
13.96
 5,000 13.56 14.04 12.77 0 0 0
15/07/2022
13.56
 5,000 13.56 13.56 13.56 5,000 5,000 0
14/07/2022
13.56
 0 13.56 13.56 13.56 0 0 0
13/07/2022
13.56
 1,500 13.56 13.56 13.56 0 1,500 -0.0
12/07/2022
13.56
 0 13.56 13.56 13.56 0 0 0
11/07/2022
13.56
 700 14.28 14.28 13.01 200 500 -0.0
08/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
07/07/2022
14.28
 1,000 14.28 14.28 14.28 0 0 0
06/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
05/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
04/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
01/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
30/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
29/06/2022
14.28
 100 13.96 14.28 14.28 0 0 0
28/06/2022
13.96
 3,800 13.80 13.96 13.80 0 500 -0.0
27/06/2022
13.80
 0 13.80 13.80 13.80 0 0 0
24/06/2022
13.80
 2,200 13.56 13.80 13.72 0 0 0
23/06/2022
13.56
 3,000 13.17 13.56 13.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |