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)
31/08/2021
13.16
 3,314 13.16 13.16 13.16 100 1,500 -0.0
30/08/2021
13.16
 1,600 12.87 13.16 13.01 0 0 0
27/08/2021
12.87
 1,100 13.16 13.51 12.87 0 0 0
26/08/2021
13.16
 1,000 13.37 13.37 13.16 0 0 0
25/08/2021
13.37
 0 13.37 13.37 13.37 0 0 0
24/08/2021
13.37
 700 13.65 13.65 13.37 200 0 0.0
23/08/2021
13.65
 700 13.51 13.65 13.65 0 0 0
20/08/2021
13.51
 1,500 13.51 13.51 13.51 0 0 0
19/08/2021
13.51
 500 13.51 13.51 13.51 0 0 0
18/08/2021
13.51
 100 13.51 13.51 13.51 0 0 0
17/08/2021
13.51
 1,600 13.72 13.72 13.30 0 1,500 -0.0
16/08/2021
13.72
 1,000 13.72 13.72 13.51 0 0 0
13/08/2021
13.72
 414 13.72 13.72 13.72 0 0 0
12/08/2021
13.72
 2,900 13.30 13.72 13.30 2,300 0 0.0
11/08/2021
13.30
 3,300 13.58 13.58 13.16 0 0 0
10/08/2021
13.58
 1,806 13.44 13.58 13.44 0 0 0
09/08/2021
13.44
 2,002 13.37 13.44 13.16 0 1,000 -0.0
06/08/2021
13.37
 4,400 13.51 13.51 13.30 0 0 0
05/08/2021
13.51
 2,100 12.80 13.51 12.87 0 0 0
04/08/2021
12.80
 100 12.80 12.80 12.80 0 0 0
03/08/2021
12.80
 8,700 13.51 13.51 12.80 0 7,100 -0.1
02/08/2021
13.51
 800 13.80 13.80 13.51 0 0 0
30/07/2021
13.80
 5,000 13.51 13.80 13.80 0 0 0
29/07/2021
13.51
 2,500 13.87 13.87 13.51 0 800 -0.0
28/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
27/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
26/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
23/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
22/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
21/07/2021
13.87
 2,000 13.87 13.87 13.87 2,000 0 0.0
20/07/2021
13.87
 0 13.87 13.87 13.87 0 0 0
19/07/2021
13.87
 100 14.79 14.79 13.87 0 0 0
16/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
15/07/2021
14.79
 100 13.87 14.79 14.79 100 0 0.0
14/07/2021
13.87
 2,000 14.22 14.22 13.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |