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)
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
31/01/2020
18.78
 700 20.27 20.27 18.39 500 0 0.0
30/01/2020
20.27
 100 22.47 22.47 20.27 0 0 0
22/01/2020
22.47
 32,600 20.46 22.47 18.46 11,100 0 0.3
21/01/2020
20.46
 3,700 20.59 20.59 18.59 100 0 0.0
20/01/2020
20.59
 700 20.92 20.92 19.10 0 500 -0.0
17/01/2020
20.92
 1,100 19.75 20.92 18.20 800 0 0.0
16/01/2020
19.75
 0 19.75 19.75 19.75 0 0 0
15/01/2020
19.75
 1,000 20.20 20.20 19.75 500 0 0.0
14/01/2020
20.20
 2,000 20.01 20.20 20.01 2,000 0 0.1
13/01/2020
20.01
 0 20.01 20.01 20.01 0 0 0
10/01/2020
20.01
 0 20.01 20.01 20.01 0 0 0
09/01/2020
20.01
 0 20.01 20.01 20.01 0 0 0
08/01/2020
20.01
 300 19.82 20.01 19.43 0 0 0
07/01/2020
19.82
 300 20.85 20.85 19.82 0 0 0
06/01/2020
20.85
 0 20.85 20.85 20.85 0 0 0
03/01/2020
20.85
 0 20.85 20.85 20.85 0 0 0
02/01/2020
20.85
 3,400 23.05 23.05 20.79 900 0 0.0
31/12/2019
23.05
 3,600 21.05 23.05 20.85 0 0 0
30/12/2019
21.05
 100 20.98 21.05 21.05 0 0 0
27/12/2019
20.98
 3,500 21.05 21.05 19.82 300 700 -0.0
26/12/2019
21.05
 0 21.05 21.05 21.05 0 0 0
25/12/2019
21.05
 0 21.05 21.05 21.05 0 0 0
24/12/2019
21.05
 0 21.05 21.05 21.05 0 0 0
23/12/2019
21.05
 0 21.05 21.05 21.05 0 0 0
20/12/2019
21.05
 1,000 21.05 21.05 20.98 1,000 0 0.0
19/12/2019
21.05
 0 21.05 21.05 21.05 0 0 0
18/12/2019
21.05
 0 21.05 21.05 21.05 0 0 0
17/12/2019
21.05
 100 20.72 21.05 21.05 0 0 0
16/12/2019
20.72
 7,100 20.40 20.72 20.40 0 0 0
13/12/2019
20.40
 3,500 20.66 20.66 20.08 0 0 0
12/12/2019
20.66
 1,100 20.46 20.66 20.08 100 0 0.0
11/12/2019
20.46
 0 20.46 20.46 20.46 0 0 0
10/12/2019
20.46
 0 20.46 20.46 20.46 0 0 0
09/12/2019
20.46
 2,000 20.40 20.46 20.40 0 0 0
06/12/2019
20.40
 100 20.40 20.40 20.40 0 0 0
05/12/2019
20.40
 0 20.40 20.40 20.40 0 0 0
04/12/2019
20.40
 900 21.50 21.50 20.20 0 100 -0.0
03/12/2019
21.50
 0 21.50 21.50 21.50 0 0 0
02/12/2019
21.50
 0 21.50 21.50 21.50 0 0 0
29/11/2019
21.50
 100 20.72 21.50 21.50 0 0 0
28/11/2019
20.72
 600 20.72 20.72 20.46 0 0 0
27/11/2019
20.72
 5,900 20.59 20.72 20.72 2,000 100 0.1
26/11/2019
20.59
 0 20.59 20.59 20.59 0 0 0
25/11/2019
20.59
 500 20.20 20.92 19.75 0 0 0
22/11/2019
20.20
 0 20.20 20.20 20.20 0 0 0
21/11/2019
20.20
 100 20.14 20.20 20.20 0 0 0
20/11/2019
20.14
 0 20.14 20.14 20.14 0 0 0
19/11/2019
20.14
 0 20.14 20.14 20.14 0 0 0
18/11/2019
20.14
 400 20.72 21.31 19.75 0 300 -0.0
15/11/2019
20.72
 500 21.31 21.31 20.72 0 0 0
14/11/2019
21.31
 0 21.31 21.31 21.31 0 0 0
13/11/2019
21.31
 1,600 20.66 21.31 20.66 0 0 0
12/11/2019
20.66
 5,200 20.33 21.05 20.46 3,100 0 0.1
11/11/2019
20.33
 1,200 20.33 20.33 20.27 0 0 0
08/11/2019
20.33
 0 20.33 20.33 20.33 0 0 0
07/11/2019
20.33
 800 20.40 20.40 20.33 0 0 0
06/11/2019
20.40
 0 20.40 20.40 20.40 0 0 0
05/11/2019
20.40
 300 20.98 20.98 20.40 0 0 0
04/11/2019
20.98
 1,900 20.40 20.98 20.40 0 0 0
01/11/2019
20.40
 3,700 20.92 22.15 20.08 0 1,500 -0.0
31/10/2019
20.92
 2,300 20.79 21.18 19.49 400 0 0.0
30/10/2019
20.79
 1,100 20.79 21.50 20.79 0 0 0
29/10/2019
20.79
 2,400 22.15 22.15 19.95 0 0 0
28/10/2019
22.15
 500 21.44 22.15 22.15 0 0 0
25/10/2019
21.44
 0 21.44 21.44 21.44 0 0 0
24/10/2019
21.44
 1,500 20.79 21.44 20.40 0 0 0
23/10/2019
20.79
 600 20.79 20.79 20.79 0 0 0
22/10/2019
20.79
 0 20.79 20.79 20.79 0 0 0
21/10/2019
20.79
 800 20.92 20.92 20.72 0 0 0
18/10/2019
20.92
 0 20.92 20.92 20.92 0 0 0
17/10/2019
20.92
 0 20.92 20.92 20.92 0 0 0
16/10/2019
20.92
 200 22.02 22.02 19.95 0 0 0
15/10/2019
22.02
 0 22.02 22.02 22.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |