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) 		3.70 11.94% 1,400 0 0
31
35.10
34.50
2 tháng
(2025-12-01) 		0.70 2.06% 14,900 700 0.0
31
35.10
34.50
3 tháng
(2025-10-30) 		-3.10 -8.20% 31,200 1,800 0.1
31
37.80
34.50
6 tháng
(2025-08-01) 		-7.20 -17.18% 107,500 1,200 0.0
31
43.58
34.50
12 tháng
(2025-02-03) 		0.17 0.50% 213,616 3,100 0.1
31
49.18
34.50
24 tháng
(2024-02-15) 		-4.67 -11.87% 434,650 43,700 2.0
31
49.18
34.50
36 tháng
(2023-02-13) 		17.94 107.09% 1,432,457 12,400 1.3
15.08
49.18
34.50
60 tháng
(2021-02-23) 		18.84 118.83% 2,795,339 -74,100 -0.5
12.80
49.18
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |