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)
13/07/2021
14.22
 0 14.22 14.22 14.22 0 0 0
12/07/2021
14.22
 1,200 13.94 14.22 14.22 0 0 0
09/07/2021
13.94
 500 14.58 14.58 13.94 0 0 0
08/07/2021
14.58
 200 14.58 14.58 14.58 100 200 -0.0
07/07/2021
14.58
 200 14.65 14.65 14.58 200 0 0.0
06/07/2021
14.65
 700 14.65 14.65 14.65 0 0 0
05/07/2021
14.65
 100 14.86 14.86 14.65 0 0 0
02/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
01/07/2021
14.86
 0 14.86 14.86 14.86 0 0 0
30/06/2021
14.86
 0 14.86 14.86 14.86 0 0 0
29/06/2021
14.86
 1 14.86 14.86 14.86 0 0 0
28/06/2021
14.86
 600 14.93 14.93 14.86 0 0 0
25/06/2021
14.93
 4,010 14.79 14.93 14.79 0 0 0
24/06/2021
14.79
 4,100 14.22 14.79 14.72 0 0 0
23/06/2021
14.22
 1,400 15.57 15.57 14.08 0 0 0
22/06/2021
15.57
 0 15.57 15.57 15.57 0 0 0
21/06/2021
15.57
 0 15.57 15.57 15.57 0 0 0
18/06/2021
15.57
 3,100 14.58 15.71 14.93 0 0 0
17/06/2021
14.58
 4,500 14.58 14.58 14.51 0 0 0
16/06/2021
14.58
 0 14.58 14.58 14.58 0 0 0
15/06/2021
14.58
 3,400 14.22 14.58 14.22 0 2,700 -0.1
14/06/2021
14.22
 3,600 14.93 14.93 14.22 0 3,600 -0.1
11/06/2021
14.93
 3,000 14.72 14.93 14.93 3,000 0 0.1
10/06/2021
14.72
 8,600 14.22 14.72 14.29 0 0 0
09/06/2021
14.22
 100 15.00 15.00 14.22 0 0 0
08/06/2021
15.00
 0 15.00 15.00 15.00 0 0 0
07/06/2021
15.00
 0 15.00 15.00 15.00 0 0 0
04/06/2021
15.00
 0 15.00 15.00 15.00 0 0 0
03/06/2021
15.00
 13,700 14.29 15.00 14.22 0 10,900 -0.2
02/06/2021
14.29
 208 14.29 14.29 14.29 0 0 0
01/06/2021
14.29
 1,100 14.29 14.29 14.29 0 100 -0.0
31/05/2021
14.29
 1,000 14.51 14.51 14.29 0 0 0
28/05/2021
14.51
 4,300 14.51 14.51 14.51 0 500 -0.0
27/05/2021
14.51
 7,800 14.58 14.58 14.51 0 300 -0.0
26/05/2021
14.58
 2,900 14.58 14.58 14.58 0 0 0
25/05/2021
14.58
 0 14.58 14.58 14.58 0 0 0
24/05/2021
14.58
 1,100 14.22 14.58 14.58 0 0 0
21/05/2021
14.22
 1,500 14.58 14.58 14.22 800 0 0.0
20/05/2021
14.58
 5,900 14.79 14.79 14.58 100 0 0.0
19/05/2021
14.79
 3,900 14.86 14.93 14.72 100 0 0.0
18/05/2021
14.86
 0 14.86 14.86 14.86 0 0 0
17/05/2021
14.86
 0 14.86 14.86 14.86 0 0 0
14/05/2021
14.86
 100 14.79 14.86 14.86 100 0 0.0
13/05/2021
14.79
 1,100 15.29 15.29 14.79 500 0 0.0
12/05/2021
15.29
 200 15.29 15.29 14.36 0 0 0
11/05/2021
15.29
 0 15.29 15.29 15.29 0 0 0
10/05/2021
15.29
 0 15.29 15.29 15.29 0 0 0
07/05/2021
15.29
 101 14.93 15.29 15.29 0 0 0
06/05/2021
14.93
 600 15.57 15.57 14.93 0 0 0
05/05/2021
15.57
 200 14.86 15.57 15.57 0 0 0
04/05/2021
14.86
 800 14.58 14.86 14.86 0 0 0
29/04/2021
14.58
 100 14.65 14.65 14.58 0 0 0
28/04/2021
14.65
 300 14.93 14.93 14.65 0 0 0
27/04/2021
14.93
 0 14.93 14.93 14.93 0 0 0
26/04/2021
14.93
 0 14.93 14.93 14.93 0 0 0
23/04/2021
14.93
 200 15.29 15.29 14.93 0 0 0
22/04/2021
15.29
 5,300 15.43 15.43 15.29 0 0 0
20/04/2021
15.43
 1,221 15.43 15.43 15.43 0 0 0
19/04/2021
15.43
 600 15.29 15.43 15.43 0 0 0
16/04/2021
15.29
 6,408 15.79 15.79 15.29 0 2,300 -0.0
15/04/2021
15.79
 1,622 15.86 15.86 15.36 0 0 0
14/04/2021
15.86
 8,801 15.64 15.86 15.64 0 0 0
13/04/2021
15.64
 1,700 15.64 15.64 15.57 0 0 0
12/04/2021
15.64
 6,100 15.64 15.64 15.57 0 0 0
09/04/2021
15.64
 2,300 15.71 15.79 15.50 0 0 0
08/04/2021
15.71
 400 15.71 15.71 15.71 0 0 0
07/04/2021
15.71
 1,500 15.79 15.79 15.50 0 0 0
06/04/2021
15.79
 2,701 15.79 15.79 15.50 0 0 0
05/04/2021
15.79
 2,200 15.79 15.79 15.79 100 0 0.0
02/04/2021
15.79
 1,400 15.93 15.93 15.79 0 0 0
01/04/2021
15.93
 3,400 15.29 15.93 15.50 0 0 0
31/03/2021
15.29
 1,200 15.57 15.64 14.58 0 0 0
30/03/2021
15.57
 1,200 15.50 15.64 15.57 0 0 0
29/03/2021
15.50
 5,000 15.36 16.00 15.15 0 0 0
26/03/2021
15.36
 1,000 15.64 15.93 15.00 600 0 0.0
25/03/2021
15.64
 200 15.50 15.64 15.64 0 0 0
24/03/2021
15.50
 3,600 15.71 15.79 15.43 0 0 0
23/03/2021
15.71
 500 15.86 15.86 15.71 0 0 0
22/03/2021
15.86
 2,410 16.00 16.00 15.86 0 0 0
19/03/2021
16.00
 3,900 16.07 16.07 15.93 0 0 0
18/03/2021
16.07
 6,100 16.00 16.14 16.00 0 0 0
17/03/2021
16.00
 500 16.00 16.00 16.00 0 0 0
16/03/2021
16.00
 3,000 16.00 16.07 16.00 0 1,000 -0.0
15/03/2021
16.00
 2,900 16.00 16.07 15.93 0 0 0
12/03/2021
16.00
 2,310 15.86 16.00 15.79 0 0 0
11/03/2021
15.86
 4,500 15.71 15.86 15.71 0 0 0
10/03/2021
15.71
 2,900 15.50 15.79 15.64 0 300 -0.0
09/03/2021
15.50
 2,600 15.50 15.50 15.43 0 0 0
08/03/2021
15.50
 3,100 15.29 15.50 15.43 0 0 0
05/03/2021
15.29
 2,100 15.50 15.50 15.29 1,000 0 0.0
04/03/2021
15.50
 12,300 15.43 15.50 15.43 0 500 -0.0
03/03/2021
15.43
 2,800 15.50 15.50 15.29 0 0 0
02/03/2021
15.50
 3,300 15.50 15.50 15.50 2,000 0 0.0
01/03/2021
15.50
 3,700 15.57 15.57 15.00 0 100 -0.0
26/02/2021
15.57
 1,500 15.43 15.57 15.43 0 0 0
25/02/2021
15.43
 600 15.71 15.71 15.22 0 0 0
24/02/2021
15.71
 400 15.86 15.86 15.71 0 0 0
23/02/2021
15.86
 200 15.64 16.00 15.86 0 0 0
22/02/2021
15.64
 4,700 15.86 15.86 15.29 0 0 0
19/02/2021
15.86
 0 15.86 15.86 15.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |