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)
23/09/2020
15.64
 6,800 15.64 15.71 15.64 0 800 -0.0
22/09/2020
15.64
 6,100 16.21 16.21 15.64 0 2,100 -0.0
21/09/2020
16.21
 6,300 16.71 17.07 15.43 500 0 0.0
18/09/2020
16.71
 0 16.71 16.71 16.71 0 0 0
17/09/2020
16.71
 0 16.71 16.71 16.71 0 0 0
16/09/2020
16.71
 25,500 15.64 17.07 15.43 0 0 0
15/09/2020
15.64
 6,110 16.28 16.28 15.64 0 0 0
14/09/2020
16.28
 7,200 16.28 16.35 15.29 0 0 0
11/09/2020
16.28
 5,500 16.28 16.28 15.86 0 0 0
10/09/2020
16.28
 520 16.00 16.28 16.00 0 0 0
09/09/2020
16.00
 8,010 16.21 17.78 14.93 0 0 0
08/09/2020
16.21
 19,400 16.50 16.50 16.21 0 0 0
07/09/2020
16.50
 38,800 15.50 16.99 15.50 0 0 0
04/09/2020
15.50
 20,600 14.58 15.50 14.51 0 0 0
03/09/2020
14.58
 11,700 14.08 14.58 14.15 0 0 0
01/09/2020
14.08
 4,200 14.15 14.15 14.08 0 0 0
31/08/2020
14.15
 10,100 14.01 14.15 14.01 0 0 0
28/08/2020
14.01
 10,405 14.15 14.15 14.01 900 0 0.0
27/08/2020
14.15
 7,610 13.94 14.15 13.80 0 0 0
26/08/2020
13.94
 5,520 14.22 14.22 13.87 0 0 0
25/08/2020
14.22
 5,330 14.36 14.36 13.87 0 0 0
24/08/2020
14.36
 6,010 14.22 14.51 14.08 0 0 0
21/08/2020
14.22
 30,900 13.72 14.22 13.58 0 0 0
20/08/2020
13.72
 9,810 14.22 14.22 13.65 0 0 0
19/08/2020
14.22
 4,100 14.36 14.36 13.65 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 20%
18/08/2020
14.36
 6,825 14.51 14.51 13.94 0 0 0
17/08/2020
14.51
 49,400 13.60 14.51 13.60 0 0 0
14/08/2020
13.60
 50,010 13.92 14.18 13.41 0 0 0
13/08/2020
13.92
 13,010 13.99 13.99 13.60 0 0 0
12/08/2020
13.99
 7,020 14.31 14.31 13.53 0 0 0
11/08/2020
14.31
 10,830 13.99 14.57 13.99 0 0 0
10/08/2020
13.99
 60,015 13.34 14.64 13.28 0 900 -0.0
07/08/2020
13.34
 6,310 12.82 13.34 13.28 0 0 0
06/08/2020
12.82
 200 13.34 13.34 12.82 0 0 0
05/08/2020
13.34
 7,815 13.02 13.53 13.08 0 2,100 -0.0
04/08/2020
13.02
 3,700 13.21 13.21 12.89 0 700 -0.0
03/08/2020
13.21
 1,500 13.47 13.47 13.21 0 0 0
31/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
30/07/2020
13.47
 310 12.82 13.47 11.85 0 0 0
29/07/2020
12.82
 2,000 12.82 12.82 12.82 0 0 0
28/07/2020
12.82
 1,610 12.82 12.82 11.98 10 0 0.0
27/07/2020
12.82
 700 14.18 14.18 12.82 0 0 0
24/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
23/07/2020
14.18
 1,510 13.41 14.18 13.41 0 0 0
22/07/2020
13.41
 1,000 13.34 13.41 13.41 0 400 -0.0
21/07/2020
13.34
 3,900 12.82 13.34 12.82 0 0 0
20/07/2020
12.82
 0 12.82 12.82 12.82 0 0 0
17/07/2020
12.82
 2,000 12.95 12.95 12.82 0 0 0
16/07/2020
12.95
 100 12.89 12.95 12.95 0 0 0
15/07/2020
12.89
 0 12.89 12.89 12.89 0 0 0
14/07/2020
12.89
 5,100 12.89 12.89 12.30 100 0 0.0
13/07/2020
12.89
 13,700 12.69 12.89 12.82 12,000 0 0.2
10/07/2020
12.69
 3,500 12.76 12.76 12.63 2,100 0 0.0
09/07/2020
12.76
 1,400 12.76 12.76 12.30 0 0 0
08/07/2020
12.76
 1,600 12.76 12.76 12.69 1,100 0 0.0
07/07/2020
12.76
 0 12.76 12.76 12.76 0 0 0
06/07/2020
12.76
 200 12.56 12.76 12.76 0 0 0
03/07/2020
12.56
 2,000 12.63 12.63 12.56 2,000 0 0.0
02/07/2020
12.63
 800 12.76 12.76 12.63 500 0 0.0
01/07/2020
12.76
 2,500 12.82 12.82 12.76 1,100 0 0.0
30/06/2020
12.82
 1,500 12.82 12.82 12.43 0 0 0
29/06/2020
12.82
 0 12.82 12.82 12.82 0 0 0
26/06/2020
12.82
 1,400 12.89 12.89 12.76 0 0 0
25/06/2020
12.89
 0 12.89 12.89 12.89 0 0 0
24/06/2020
12.89
 0 12.89 12.89 12.89 0 0 0
23/06/2020
12.89
 4,310 12.63 12.89 12.50 0 0 0
22/06/2020
12.63
 720 12.95 12.95 12.63 0 0 0
19/06/2020
12.95
 10,200 13.02 13.02 12.37 0 0 0
18/06/2020
13.02
 0 13.02 13.02 13.02 0 0 0
17/06/2020
13.02
 2,700 12.50 13.02 12.50 600 0 0.0
16/06/2020
12.50
 600 12.50 12.50 12.50 600 0 0.0
15/06/2020
12.50
 5,500 12.76 12.76 12.50 3,800 0 0.1
12/06/2020
12.76
 2,100 12.76 12.76 12.37 700 0 0.0
11/06/2020
12.76
 8,200 12.69 12.95 12.69 0 0 0
10/06/2020
12.69
 1,610 12.63 12.69 12.69 0 0 0
09/06/2020
12.63
 7,800 12.63 12.76 12.63 0 1,300 -0.0
08/06/2020
12.63
 1,300 12.76 12.76 12.37 0 0 0
05/06/2020
12.76
 1,410 12.82 12.82 12.76 0 0 0
04/06/2020
12.82
 5,000 12.43 12.82 12.37 0 0 0
03/06/2020
12.43
 2,380 12.82 12.82 12.43 0 0 0
02/06/2020
12.82
 0 12.82 12.82 12.82 0 0 0
01/06/2020
12.82
 100 12.89 12.89 12.82 0 0 0
29/05/2020
12.89
 1,500 12.69 12.89 12.37 0 0 0
28/05/2020
12.69
 2,100 12.76 12.82 12.43 0 0 0
27/05/2020
12.76
 0 12.76 12.76 12.76 0 0 0
26/05/2020
12.76
 1,400 12.56 12.82 12.63 0 0 0
25/05/2020
12.56
 2,300 12.43 12.82 12.56 0 0 0
22/05/2020
12.43
 3,020 12.50 12.63 12.43 1,200 0 0.0
21/05/2020
12.50
 5,900 12.63 12.82 12.43 0 2,800 -0.1
20/05/2020
12.63
 2,220 12.56 13.08 12.63 0 0 0
19/05/2020
12.56
 15,620 12.95 12.95 12.43 20 11,200 -0.2
18/05/2020
12.95
 200 12.82 12.95 12.95 0 0 0
15/05/2020
12.82
 6,090 12.89 12.89 12.69 0 4,700 -0.1
14/05/2020
12.89
 9,310 13.86 13.86 12.89 500 4,000 -0.1
13/05/2020
13.86
 130 13.92 13.92 13.86 0 100 -0.0
12/05/2020
13.92
 14,600 14.25 14.25 12.82 0 0 0
11/05/2020
14.25
 120 14.25 14.25 14.25 0 0 0
08/05/2020
14.25
 6,900 13.21 14.25 13.21 0 0 0
07/05/2020
13.21
 2,660 13.08 13.21 13.21 0 0 0
06/05/2020
13.08
 500 12.63 13.08 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |