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)
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
02/12/2021
16.76
 0 16.76 16.76 16.76 0 0 0
01/12/2021
16.76
 10,200 15.51 16.83 16.60 200 100 0.0
30/11/2021
15.51
 400 15.51 15.59 15.51 0 0 0
29/11/2021
15.51
 4,000 16.29 16.29 15.51 0 1,000 -0.0
26/11/2021
16.29
 32,400 16.14 16.68 16.21 0 0 0
25/11/2021
16.14
 26,400 15.20 16.29 15.67 0 9,900 -0.2
24/11/2021
15.20
 1,201 14.82 16.29 15.20 100 100 0
23/11/2021
14.82
 9,400 15.59 15.59 14.74 0 0 0
22/11/2021
15.59
 7,600 15.75 15.75 15.51 0 0 0
19/11/2021
15.75
 6,400 15.75 15.90 15.75 0 0 0
18/11/2021
15.75
 10,800 15.67 15.90 15.75 0 0 0
17/11/2021
15.67
 26,900 15.67 15.90 15.59 500 0 0.0
16/11/2021
15.67
 5,300 15.82 15.82 15.67 0 0 0
15/11/2021
15.82
 9,751 15.75 15.90 15.67 0 0 0
12/11/2021
15.75
 3,300 15.75 15.82 15.75 300 0 0.0
11/11/2021
15.75
 6,700 15.90 15.90 15.67 1,000 0 0.0
10/11/2021
15.90
 920 15.75 17.22 15.67 0 0 0
09/11/2021
15.75
 20,200 15.82 15.90 15.75 0 0 0
08/11/2021
15.82
 9,901 15.82 15.82 15.51 200 0 0.0
05/11/2021
15.82
 1,600 15.51 15.90 15.51 300 0 0.0
04/11/2021
15.51
 2,300 15.51 15.51 15.51 0 0 0
03/11/2021
15.51
 7,400 15.44 15.59 15.51 0 0 0
02/11/2021
15.44
 8,700 15.59 15.98 15.44 6,000 0 0.1
01/11/2021
15.59
 16,820 15.59 15.59 15.51 0 0 0
29/10/2021
15.59
 4,000 15.98 15.98 15.51 200 0 0.0
28/10/2021
15.98
 7,200 15.98 15.98 15.51 300 0 0.0
27/10/2021
15.98
 4,200 16.14 16.14 15.98 0 0 0
26/10/2021
16.14
 1,100 15.82 16.14 15.82 1,100 0 0.0
25/10/2021
15.82
 8,500 15.59 15.82 15.51 5,100 0 0.1
22/10/2021
15.59
 9,500 15.59 15.67 15.59 2,000 0 0.0
21/10/2021
15.59
 2,300 15.59 15.67 15.59 200 0 0.0
20/10/2021
15.59
 1,800 15.51 15.59 15.51 700 0 0.0
19/10/2021
15.51
 1,400 15.51 15.51 15.51 1,100 0 0.0
18/10/2021
15.51
 4,130 15.51 17.07 15.28 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |