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)
18/02/2021
15.86
 200 16.14 16.14 15.22 0 0 0
17/02/2021
16.14
 1,510 14.93 16.14 14.65 500 100 0.0
09/02/2021
14.93
 2,500 15.43 15.43 14.29 0 0 0
08/02/2021
15.43
 2,000 15.43 15.43 15.36 0 1,700 -0.0
05/02/2021
15.43
 900 15.64 15.64 15.00 0 0 0
04/02/2021
15.64
 400 16.00 16.00 15.64 0 0 0
03/02/2021
16.00
 400 16.00 16.00 15.93 0 0 0
02/02/2021
16.00
 900 15.79 16.00 14.44 600 0 0.0
01/02/2021
15.79
 0 15.79 15.79 15.79 0 0 0
29/01/2021
15.79
 12,300 14.51 15.93 14.36 0 0 0
28/01/2021
14.51
 6,528 16.00 16.00 14.44 0 0 0
27/01/2021
16.00
 3,400 16.14 16.35 15.08 600 0 0.0
26/01/2021
16.14
 6,200 16.92 16.92 16.14 1,000 0 0.0
25/01/2021
16.92
 6,400 16.71 16.92 15.64 3,100 700 0.1
22/01/2021
16.71
 10,900 16.50 16.92 16.57 0 0 0
21/01/2021
16.50
 83,700 17.56 17.56 15.86 6,400 0 0.1
20/01/2021
17.56
 8,400 18.35 18.35 16.92 1,000 0 0.0
19/01/2021
18.35
 8,604 18.56 18.77 16.78 1,000 0 0.0
18/01/2021
18.56
 15,200 18.70 18.70 18.20 400 0 0.0
15/01/2021
18.70
 5,400 18.84 18.84 18.56 0 400 -0.0
14/01/2021
18.84
 3,000 19.06 19.06 18.56 0 0 0
13/01/2021
19.06
 18,600 19.13 19.13 18.63 0 15,100 -0.4
12/01/2021
19.13
 8,200 19.34 19.34 18.63 7,100 7,600 -0.0
11/01/2021
19.34
 1,300 19.20 19.34 18.56 0 0 0
08/01/2021
19.20
 28,000 18.91 19.20 18.91 300 20,000 -0.5
07/01/2021
18.91
 7,700 19.13 19.13 18.35 0 200 -0.0
06/01/2021
19.13
 4,900 19.13 19.55 18.63 200 0 0.0
05/01/2021
19.13
 12,100 18.84 19.13 18.49 11,100 0 0.3
04/01/2021
18.84
 5,500 18.84 19.20 18.27 0 0 0
31/12/2020
18.84
 200 18.84 19.34 18.84 0 0 0
30/12/2020
18.84
 9,410 18.13 19.06 18.13 100 1,200 -0.0
29/12/2020
18.13
 5,406 18.06 18.27 17.78 100 0 0.0
28/12/2020
18.06
 10,600 18.06 18.06 17.78 0 100 -0.0
25/12/2020
18.06
 12,000 18.06 18.06 17.71 0 0 0
24/12/2020
18.06
 29,010 18.06 18.06 17.71 400 800 -0.0
23/12/2020
18.06
 13,505 17.35 19.06 17.28 300 0 0.0
22/12/2020
17.35
 16,506 17.35 17.35 17.07 7,000 0 0.2
21/12/2020
17.35
 10,100 17.35 17.35 16.71 0 0 0
18/12/2020
17.35
 4,500 17.21 17.35 16.71 0 0 0
17/12/2020
17.21
 6 17.21 17.21 17.21 0 0 0
16/12/2020
17.21
 16,100 17.35 17.35 16.64 0 7,500 -0.2
15/12/2020
17.35
 9,200 17.42 17.42 16.71 0 0 0
14/12/2020
17.42
 4,700 16.71 17.42 16.64 0 0 0
11/12/2020
16.71
 4,500 16.64 16.71 16.50 0 0 0
10/12/2020
16.64
 2,500 16.99 16.99 16.64 0 0 0
09/12/2020
16.99
 6,000 16.99 16.99 16.71 0 0 0
08/12/2020
16.99
 5,710 16.92 17.07 16.43 0 0 0
07/12/2020
16.92
 3,820 16.71 17.14 16.43 800 0 0.0
04/12/2020
16.71
 3,640 16.78 16.92 16.35 200 0 0.0
03/12/2020
16.78
 1,470 16.64 16.78 16.64 0 0 0
02/12/2020
16.64
 32,610 16.28 16.71 16.21 0 0 0
01/12/2020
16.28
 4,100 16.21 16.28 16.14 0 0 0
30/11/2020
16.21
 4,300 16.14 16.21 15.64 0 2,500 -0.1
27/11/2020
16.14
 800 16.35 16.35 16.14 0 0 0
26/11/2020
16.35
 12,700 16.14 16.57 16.00 3,000 0 0.1
25/11/2020
16.14
 200 16.14 16.14 15.93 0 0 0
24/11/2020
16.14
 3,710 16.21 16.28 16.14 0 0 0
23/11/2020
16.21
 12,600 16.21 16.21 15.50 0 1,200 -0.0
20/11/2020
16.21
 11,300 16.35 16.35 15.50 0 0 0
19/11/2020
16.35
 322 15.57 16.35 16.00 0 0 0
18/11/2020
15.57
 613 16.07 16.07 15.57 0 0 0
17/11/2020
16.07
 8,300 16.14 16.14 15.50 0 4,100 -0.1
16/11/2020
16.14
 600 15.93 16.14 15.64 100 0 0.0
13/11/2020
15.93
 3,110 15.93 15.93 15.93 0 0 0
12/11/2020
15.93
 7,247 16.00 16.00 15.57 0 0 0
11/11/2020
16.00
 0 16.00 16.00 16.00 0 0 0
10/11/2020
16.00
 2,102 16.35 16.35 16.00 0 0 0
09/11/2020
16.35
 1,450 16.00 16.50 15.50 0 0 0
06/11/2020
16.00
 2,900 15.71 16.00 15.43 0 0 0
05/11/2020
15.71
 5,500 15.93 16.35 15.71 4,400 0 0.1
04/11/2020
15.93
 3,700 15.64 15.93 15.64 0 0 0
03/11/2020
15.64
 2,700 15.93 15.93 15.64 0 0 0
02/11/2020
15.93
 5,900 15.86 15.93 15.71 0 0 0
30/10/2020
15.86
 2,100 15.79 15.86 15.86 0 0 0
29/10/2020
15.79
 2,700 16.00 16.00 15.79 0 2,100 -0.0
28/10/2020
16.00
 5,600 16.28 16.28 15.93 0 0 0
27/10/2020
16.28
 8,600 16.99 16.99 16.28 0 1,900 -0.0
26/10/2020
16.99
 1,300 17.07 17.42 16.71 0 0 0
23/10/2020
17.07
 3,400 17.28 17.28 16.92 0 0 0
22/10/2020
17.28
 11,410 16.92 17.28 16.92 3,400 300 0.1
21/10/2020
16.92
 37,400 16.00 17.07 16.35 500 0 0.0
20/10/2020
16.00
 1,200 15.79 16.00 15.86 0 0 0
19/10/2020
15.79
 3,100 16.71 16.71 15.79 0 0 0
16/10/2020
16.71
 4,900 16.92 16.92 15.93 0 0 0
15/10/2020
16.92
 9,400 16.92 16.92 16.50 0 100 -0.0
14/10/2020
16.92
 13,410 16.21 16.92 16.28 0 100 -0.0
13/10/2020
16.21
 47,400 14.93 16.21 14.93 0 0 0
12/10/2020
14.93
 5,500 15.08 15.08 14.93 0 0 0
09/10/2020
15.08
 3,100 15.15 15.50 15.08 0 0 0
08/10/2020
15.15
 3,000 15.22 15.50 15.15 400 0 0.0
07/10/2020
15.22
 4,000 15.50 15.50 15.22 0 0 0
06/10/2020
15.50
 3,100 16.00 16.00 15.50 700 0 0.0
05/10/2020
16.00
 6,712 15.64 16.00 15.64 3,500 0 0.1
02/10/2020
15.64
 4,220 15.36 15.64 15.43 1,600 2,700 -0.0
01/10/2020
15.36
 100 15.15 15.36 15.36 0 0 0
30/09/2020
15.15
 6,000 15.64 15.64 15.08 0 0 0
29/09/2020
15.64
 2,200 15.64 15.64 15.08 0 0 0
28/09/2020
15.64
 2,900 15.64 15.64 15.64 0 0 0
25/09/2020
15.64
 6,400 15.64 15.64 15.64 0 0 0
24/09/2020
15.64
 4,500 15.64 15.64 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |