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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |