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

29.40
-1.60
(-5.16%)
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
(2026-08-12) 		-0.89 -3.07% 31,600 -400 0
26.50
33.50
31
2 tháng
(2026-07-13) 		0.67 2.42% 68,000 -2,000 0
25.70
33.50
31
3 tháng
(2026-06-15) 		2.32 8.95% 70,800 -3,900 0
25.70
33.50
31
6 tháng
(2026-03-16) 		-2.91 -9.36% 130,300 -85,600 -2.5
25.70
33.50
31
12 tháng
(2025-09-16) 		-8.15 -22.41% 189,300 -95,600 -2.7
25.70
38.27
31
24 tháng
(2024-09-23) 		-9.49 -25.17% 390,985 -94,600 -2.7
25.70
45.14
31
36 tháng
(2023-09-27) 		-1.97 -6.53% 895,654 -37,000 -0.0
25.70
45.14
31
60 tháng
(2021-10-07) 		14.32 103.12% 2,445,484 -145,300 -2.8
12.08
45.14
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
31.21
 0 31.21 31.21 31.21 0 0 0
15/04/2026
31.21
 0 31.21 31.21 31.21 0 0 0
14/04/2026
31.21
 0 31.21 31.21 31.21 0 0 0
13/04/2026
31.21
 900 31.48 31.48 31.21 0 100 0
10/04/2026
28.64
 0 28.64 28.64 28.64 0 0 0
09/04/2026
28.64
 0 28.64 28.64 28.64 0 0 0
08/04/2026
28.64
 0 28.64 28.64 28.64 0 0 0
07/04/2026
28.64
 0 28.64 28.64 28.64 0 0 0
06/04/2026
28.64
 3,700 29.83 29.83 28.64 0 0 0
03/04/2026
29.83
 0 29.83 29.83 29.83 0 0 0
02/04/2026
29.83
 1,700 28.54 29.83 28.54 0 0 0
01/04/2026
28.54
 100 28.54 28.54 28.54 0 0 0
31/03/2026
28.45
 100 28.45 28.45 28.45 0 0 0
30/03/2026
27.53
 0 27.53 27.53 27.53 0 40,700 -1.2
27/03/2026
27.53
 40,700 30.01 30.01 27.53 0 40,700 -1.2
26/03/2026
30.01
 100 30.01 30.01 30.01 0 0 0
25/03/2026
29.92
 0 29.92 29.92 29.92 0 0 0
24/03/2026
29.92
 0 29.92 29.92 29.92 0 0 0
23/03/2026
29.92
 900 29.92 29.92 29.92 0 0 0
20/03/2026
30.84
 0 30.84 30.84 30.84 0 100 -0.0
19/03/2026
30.84
 300 30.84 30.84 30.84 0 100 -0.0
18/03/2026
28.08
 0 28.08 28.08 28.08 0 0 0
17/03/2026
28.08
 1,300 32.31 32.31 28.08 0 0 0
16/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
13/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
12/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
11/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
10/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
09/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
06/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
05/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
04/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
03/03/2026
31.11
 0 31.11 31.11 31.11 0 0 0
02/03/2026
31.11
 100 31.11 31.11 31.11 0 0 0
27/02/2026
31.11
 0 31.11 31.11 31.11 0 0 0
26/02/2026
31.11
 0 31.11 31.11 31.11 0 0 0
25/02/2026
31.11
 200 31.11 31.11 31.11 0 100 -0.0
24/02/2026
31.11
 100 31.11 31.11 31.11 0 0 0
23/02/2026
28.45
 0 28.45 28.45 28.45 0 0 0
13/02/2026
28.45
 0 28.45 28.45 28.45 0 0 0
12/02/2026
28.45
 0 28.45 28.45 28.45 0 0 0
11/02/2026
28.45
 0 28.45 28.45 28.45 0 0 0
10/02/2026
28.45
 0 28.45 28.45 28.45 0 0 0
09/02/2026
28.45
 0 28.45 28.45 28.45 1,700 100 0.1
06/02/2026
28.45
 1,900 31.11 31.30 28.45 0 7,000 -0.2
05/02/2026
28.45
 7,000 29.37 29.37 28.45 0 7,000 -0.2
04/02/2026
30.29
 600 30.29 30.38 30.29 0 0 0
03/02/2026
31.66
 0 31.66 31.66 31.66 0 0 0
02/02/2026
31.66
 0 31.66 31.66 31.66 0 0 0
30/01/2026
31.66
 0 31.66 31.66 31.66 0 0 0
29/01/2026
31.66
 0 31.66 31.66 31.66 0 0 0
28/01/2026
31.66
 300 31.66 31.66 31.66 0 0 0
27/01/2026
31.85
 500 31.85 31.85 31.85 0 0 0
26/01/2026
32.03
 0 32.03 32.03 32.03 0 0 0
23/01/2026
32.03
 0 32.03 32.03 32.03 0 0 0
22/01/2026
32.03
 0 32.03 32.03 32.03 0 0 0
21/01/2026
32.03
 0 32.03 32.03 32.03 0 0 0
20/01/2026
32.03
 100 32.03 32.03 32.03 0 0 0
19/01/2026
32.22
 0 32.22 32.22 32.22 0 0 0
16/01/2026
32.22
 0 32.22 32.22 32.22 0 0 0
15/01/2026
32.22
 100 32.22 32.22 32.22 0 0 0
14/01/2026
32.22
 0 32.22 32.22 32.22 0 0 0
13/01/2026
32.22
 300 30.75 32.22 30.75 0 0 0
12/01/2026
30.29
 0 30.29 30.29 30.29 0 0 0
09/01/2026
30.29
 0 30.29 30.29 30.29 0 0 0
08/01/2026
30.29
 200 30.29 30.29 30.29 0 0 0
07/01/2026
29.83
 100 29.83 29.83 29.83 0 0 0
06/01/2026
28.45
 0 28.45 28.45 28.45 0 0 0
05/01/2026
28.45
 0 28.45 28.45 28.45 0 0 0
31/12/2025
28.45
 0 28.45 28.45 28.45 0 0 0
30/12/2025
28.45
 0 28.45 28.45 28.45 0 0 0
29/12/2025
28.45
 100 28.45 28.45 28.45 0 0 0
26/12/2025
28.45
 0 28.45 28.45 28.45 0 0 0
25/12/2025
28.45
 0 28.45 28.45 28.45 0 0 0
24/12/2025
28.45
 4,600 28.54 28.54 28.45 300 0 0.0
23/12/2025
28.45
 1,500 29.37 29.37 28.45 500 0 0.0
22/12/2025
31.21
 0 31.21 31.21 31.21 0 0 0
19/12/2025
31.21
 200 31.21 31.21 31.21 0 0 0
18/12/2025
31.94
 0 31.94 31.94 31.94 0 0 0
17/12/2025
31.94
 3,600 28.27 31.94 28.27 0 0 0
16/12/2025
30.29
 0 30.29 30.29 30.29 0 0 0
15/12/2025
30.29
 0 30.29 30.29 30.29 0 0 0
12/12/2025
30.29
 100 30.29 30.29 30.29 0 100 -0.0
11/12/2025
30.29
 1,000 30.29 30.29 30.29 0 0 0
10/12/2025
30.29
 100 30.29 30.29 30.29 100 100 0
09/12/2025
29.83
 600 30.29 30.29 29.83 0 0 0
08/12/2025
30.47
 1,600 30.29 30.47 30.29 0 0 0
05/12/2025
32.22
 0 32.22 32.22 32.22 0 0 0
04/12/2025
32.22
 200 32.22 32.22 32.22 0 0 0
03/12/2025
31.21
 0 31.21 31.21 31.21 0 0 0
02/12/2025
31.21
 0 31.21 31.21 31.21 0 0 0
01/12/2025
31.21
 0 31.21 31.21 31.21 0 0 0
28/11/2025
31.21
 1,000 31.21 31.21 31.21 1,000 0 0.0
27/11/2025
31.21
 1,200 31.30 31.30 31.21 0 0 0
26/11/2025
31.21
 0 31.21 31.21 31.21 0 0 0
25/11/2025
31.21
 0 31.21 31.21 31.21 0 0 0
24/11/2025
31.21
 100 31.21 31.21 31.21 0 0 0
21/11/2025
32.12
 0 32.12 32.12 32.12 0 0 0
20/11/2025
32.12
 500 32.03 32.12 32.03 0 0 0
19/11/2025
32.12
 0 32.12 32.12 32.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |