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)
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
05/05/2020
12.63
 1,210 12.63 12.63 12.30 0 900 -0.0
04/05/2020
12.63
 2,900 12.63 12.63 12.63 900 0 0.0
29/04/2020
12.63
 200 12.56 12.63 12.56 0 0 0
28/04/2020
12.56
 1,300 13.28 13.28 12.56 0 0 0
27/04/2020
13.28
 0 13.28 13.28 13.28 0 0 0
24/04/2020
13.28
 0 13.28 13.28 13.28 0 0 0
23/04/2020
13.28
 8,200 13.47 13.47 13.21 0 3,000 -0.1
22/04/2020
13.47
 100 13.47 13.47 13.47 0 0 0
21/04/2020
13.47
 19,040 12.76 13.66 12.82 100 0 0.0
20/04/2020
12.76
 1,800 13.92 13.92 12.76 0 100 -0.0
17/04/2020
13.92
 0 13.92 13.92 13.92 0 0 0
16/04/2020
13.92
 400 12.95 13.92 13.92 0 0 0
15/04/2020
12.95
 100 12.95 12.95 12.95 0 0 0
14/04/2020
12.95
 6,700 14.38 14.38 12.95 0 100 -0.0
13/04/2020
14.38
 300 13.41 14.38 13.41 100 0 0.0
10/04/2020
13.41
 1,050 14.70 14.70 13.41 50 0 0.0
09/04/2020
14.70
 0 14.70 14.70 14.70 0 0 0
08/04/2020
14.70
 210 14.77 14.77 13.60 110 0 0.0
07/04/2020
14.77
 0 14.77 14.77 14.77 0 0 0
06/04/2020
14.77
 300 14.25 14.77 14.25 200 0 0.0
03/04/2020
14.25
 100 13.34 14.25 14.25 0 0 0
01/04/2020
13.34
 200 13.41 13.41 12.69 0 0 0
31/03/2020
13.41
 1,500 12.37 13.53 11.98 900 0 0.0
30/03/2020
12.37
 200 12.50 12.50 12.37 100 0 0.0
27/03/2020
12.50
 4,800 12.95 13.28 12.50 4,500 0 0.1
26/03/2020
12.95
 0 12.95 12.95 12.95 0 0 0
25/03/2020
12.95
 100 13.99 13.99 12.95 0 0 0
24/03/2020
13.99
 200 14.57 14.57 13.21 100 0 0.0
23/03/2020
14.57
 400 14.31 14.64 12.89 0 0 0
20/03/2020
14.31
 200 14.44 14.44 13.21 100 0 0.0
19/03/2020
14.44
 610 14.51 14.51 13.15 10 0 0.0
18/03/2020
14.51
 2,100 14.05 14.51 12.95 1,000 0 0.0
17/03/2020
14.05
 400 13.60 14.05 12.24 300 0 0.0
16/03/2020
13.60
 100 14.18 14.18 13.60 0 0 0
13/03/2020
14.18
 1,210 12.95 14.18 12.89 0 300 -0.0
12/03/2020
12.95
 2,000 14.18 14.18 12.89 700 0 0.0
11/03/2020
14.18
 200 14.31 14.31 13.28 100 0 0.0
10/03/2020
14.31
 300 14.70 16.00 14.31 100 0 0.0
09/03/2020
14.70
 3,840 14.89 14.89 13.60 700 100 0.0
06/03/2020
14.89
 610 15.67 15.67 14.89 0 0 0
05/03/2020
15.67
 300 16.13 16.25 14.83 0 0 0
04/03/2020
16.13
 200 16.51 16.51 15.02 100 0 0.0
03/03/2020
16.51
 0 16.51 16.51 16.51 0 0 0
02/03/2020
16.51
 0 16.51 16.51 16.51 0 0 0
28/02/2020
16.51
 0 16.51 16.51 16.51 0 0 0
27/02/2020
16.51
 20 16.51 16.51 16.51 0 0 0
26/02/2020
16.51
 100 15.87 16.51 16.51 100 0 0.0
25/02/2020
15.87
 0 15.87 15.87 15.87 0 0 0
24/02/2020
15.87
 0 15.87 15.87 15.87 0 0 0
21/02/2020
15.87
 400 16.71 16.90 15.22 0 0 0
20/02/2020
16.71
 0 16.71 16.71 16.71 0 0 0
19/02/2020
16.71
 0 16.71 16.71 16.71 0 0 0
18/02/2020
16.71
 300 15.54 16.71 15.54 100 0 0.0
17/02/2020
15.54
 400 15.87 15.87 15.54 400 0 0.0
14/02/2020
15.87
 10 15.87 15.87 15.87 0 0 0
13/02/2020
15.87
 6,400 17.42 17.42 15.74 300 200 0.0
12/02/2020
17.42
 100 16.90 17.42 17.42 100 0 0.0
11/02/2020
16.90
 1,900 17.49 17.49 15.80 200 0 0.0
10/02/2020
17.49
 0 17.49 17.49 17.49 0 0 0
07/02/2020
17.49
 0 17.49 17.49 17.49 0 0 0
06/02/2020
17.49
 100 17.10 17.49 17.49 0 100 -0.0
05/02/2020
17.10
 0 17.10 17.10 17.10 0 0 0
04/02/2020
17.10
 200 16.97 17.10 16.97 0 0 0
03/02/2020
16.97
 12,100 18.78 18.97 16.90 10,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |