Công ty Cổ phần Thương mại Bia Hà Nội (hat)

28
-1
(-3.45%)
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
(2026-07-06) 		-0.60 -2.03% 3,400 -800 0
28
31
28
2 tháng
(2026-06-08) 		-2.50 -7.94% 6,300 -2,700 0
28
31.50
28
3 tháng
(2026-05-07) 		-1.50 -4.92% 14,500 -2,700 0
28
31.50
28
6 tháng
(2026-02-06) 		-2 -6.45% 67,800 -89,900 -2.6
28
34
28
12 tháng
(2025-08-11) 		-13.27 -31.40% 182,000 -95,700 -2.8
28
43.58
28
24 tháng
(2024-08-15) 		-11.25 -27.95% 351,362 -84,200 -2.3
28
49.18
28
36 tháng
(2023-08-21) 		0.67 2.38% 878,954 -38,100 -0.1
28
49.18
28
60 tháng
(2021-08-31) 		15.84 120.45% 2,617,124 -151,300 -2.9
12.80
49.18
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |