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

35.10
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
(2025-11-05) 		1 2.93% 14,500 1,100 0.0
33.30
35.90
35.10
2 tháng
(2025-10-06) 		-5.20 -12.90% 22,700 600 0.0
33.30
40.30
35.10
3 tháng
(2025-09-08) 		-5.49 -13.53% 51,600 1,800 0.1
33.30
41.90
35.10
6 tháng
(2025-06-09) 		-3.72 -9.58% 99,500 500 0.0
33.30
45.63
35.10
12 tháng
(2024-12-10) 		-4.56 -11.50% 214,689 1,100 0.0
33.30
49.18
35.10
24 tháng
(2023-12-18) 		1.15 3.39% 547,154 56,000 2.6
33.30
49.18
35.10
36 tháng
(2022-12-21) 		17.39 98.16% 1,489,558 10,800 1.3
15.08
49.18
35.10
60 tháng
(2020-12-31) 		16.26 86.27% 3,050,681 -87,300 -0.8
12.80
49.18
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
17.07
 0 17.07 17.07 17.07 0 0 0
20/01/2022
17.07
 1,100 17.07 17.07 15.82 100 0 0.0
19/01/2022
17.07
 200 18.62 18.62 17.07 0 0 0
18/01/2022
18.62
 0 18.62 18.62 18.62 0 0 0
17/01/2022
18.62
 3,201 19.24 19.24 18.62 2,100 0 0.1
14/01/2022
19.24
 0 19.24 19.24 19.24 0 0 0
13/01/2022
19.24
 200 19.32 19.32 19.24 0 0 0
12/01/2022
19.32
 501 18.62 19.39 18.62 300 0 0.0
11/01/2022
18.62
 0 18.62 18.62 18.62 0 0 0
10/01/2022
18.62
 0 18.62 18.62 18.62 0 0 0
07/01/2022
18.62
 0 18.62 18.62 18.62 0 0 0
06/01/2022
18.62
 0 18.62 18.62 18.62 0 0 0
05/01/2022
18.62
 1,425 17.22 18.62 17.07 100 0 0.0
04/01/2022
17.22
 1,805 17.45 17.45 17.07 0 0 0
31/12/2021
17.45
 900 18.31 18.31 17.45 0 0 0
30/12/2021
18.31
 0 18.31 18.31 18.31 0 0 0
29/12/2021
18.31
 0 18.31 18.31 18.31 0 0 0
28/12/2021
18.31
 2,000 18.31 18.31 18.31 0 0 0
27/12/2021
18.31
 59,400 16.68 18.31 16.21 200 200 -0
24/12/2021
16.68
 0 16.68 16.68 16.68 0 0 0
23/12/2021
16.68
 1,120 15.67 16.68 16.68 0 0 0
22/12/2021
15.67
 100 16.29 16.29 15.67 0 0 0
21/12/2021
16.29
 300 16.45 16.45 15.59 200 0 0.0
20/12/2021
16.45
 1,800 15.44 16.45 16.45 0 0 0
17/12/2021
15.44
 100 15.75 15.75 15.44 0 0 0
16/12/2021
15.75
 3,305 15.67 16.68 15.75 0 0 0
15/12/2021
15.67
 29,400 15.51 17.07 15.67 0 0 0
14/12/2021
15.51
 4,600 16.68 16.68 15.51 0 0 0
13/12/2021
16.68
 100 16.68 16.68 16.68 0 0 0
10/12/2021
16.68
 3,700 16.68 16.68 16.68 0 0 0
09/12/2021
16.68
 10,400 16.68 16.68 16.60 300 0 0.0
08/12/2021
16.68
 605 16.68 16.68 16.68 0 0 0
07/12/2021
16.68
 100 15.59 16.68 16.68 100 0 0.0
06/12/2021
15.59
 12,100 16.76 16.76 15.44 100 0 0.0
03/12/2021
16.76
 0 16.76 16.76 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |