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)
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
15/10/2021
15.51
 2,900 15.36 15.51 15.36 0 0 0
14/10/2021
15.36
 900 15.44 15.44 14.82 0 0 0
13/10/2021
15.44
 200 15.13 15.44 15.20 0 0 0
12/10/2021
15.13
 2,630 15.13 15.13 15.13 1,500 0 0.0
11/10/2021
15.13
 7,000 15.13 15.51 15.13 800 0 0.0
08/10/2021
15.13
 1,600 15.13 15.20 15.13 400 700 -0.0
07/10/2021
15.13
 4,800 15.36 15.36 15.13 400 0 0.0
06/10/2021
15.36
 900 15.20 15.36 14.82 400 0 0.0
05/10/2021
15.20
 1,500 15.13 15.28 15.13 200 0 0.0
04/10/2021
15.13
 1,500 15.44 15.44 15.13 800 0 0.0
01/10/2021
15.44
 201 15.44 15.44 15.44 0 0 0
30/09/2021
15.44
 900 15.44 15.44 15.44 0 0 0
29/09/2021
15.44
 700 15.44 15.44 15.44 0 0 0
28/09/2021
15.44
 4,100 15.36 15.44 15.13 0 0 0
27/09/2021
15.36
 8,700 15.05 15.75 14.74 1,800 0 0.0
24/09/2021
15.05
 0 15.05 15.05 15.05 0 0 0
23/09/2021
15.05
 4,300 15.05 15.05 14.97 400 0 0.0
22/09/2021
15.05
 10,400 15.13 15.20 14.82 900 0 0.0
21/09/2021
15.13
 2,900 15.13 15.44 14.97 600 0 0.0
20/09/2021
15.13
 16,100 15.44 15.44 15.13 800 300 0.0
17/09/2021
15.44
 4,100 15.90 15.90 14.82 300 0 0.0
16/09/2021
15.90
 7,500 17.07 17.07 15.90 1,000 1,500 -0.0
15/09/2021
17.07
 4,200 17.14 17.14 15.90 0 100 -0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2021
17.14
 9,700 17.07 18.70 17.14 1,000 200 0.0
13/09/2021
17.07
 36,400 15.64 17.07 15.71 600 500 0
10/09/2021
15.64
 56,200 14.86 15.64 14.86 1,000 2,700 -0.0
09/09/2021
14.86
 16,400 14.93 14.93 14.29 0 500 -0.0
08/09/2021
14.93
 5,600 14.93 15.15 14.93 200 100 0.0
07/09/2021
14.93
 15,225 13.87 15.22 13.87 1,000 4,000 -0.1
06/09/2021
13.87
 20,000 12.80 13.87 12.94 100 7,000 -0.1
01/09/2021
12.80
 5,600 13.16 13.16 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |