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)
04/12/2017
22.60
 12,500 23.33 23.56 22.60 0 0 0
01/12/2017
23.33
 4,300 23.16 24.06 23.05 200 0 0.0
30/11/2017
23.16
 14,559 22.88 24.74 23.16 0 100 -0.0
29/11/2017
22.88
 21,500 20.80 22.88 20.86 0 0 0
28/11/2017
20.80
 4,800 22.43 22.71 20.80 100 0 0.0
27/11/2017
22.43
 420 21.87 22.94 21.87 0 0 0
24/11/2017
21.87
 11,700 20.30 21.87 20.41 0 2,000 -0.1
23/11/2017
20.30
 18,500 21.65 23.22 20.30 100 0 0.0
22/11/2017
21.65
 20,100 23.50 23.50 21.65 700 0 0.0
21/11/2017
23.50
 3,400 23.61 24.01 23.39 2,400 0 0.1
20/11/2017
23.61
 1,200 23.50 23.84 23.50 1,100 0 0.0
17/11/2017
23.50
 4,300 23.05 24.06 22.49 200 0 0.0
16/11/2017
23.05
 7,350 24.18 24.18 23.05 0 0 0
15/11/2017
24.18
 3,420 24.46 24.46 23.61 0 0 0
14/11/2017
24.46
 14,310 24.40 24.68 22.55 700 0 0.0
13/11/2017
24.40
 9,000 24.46 24.46 23.50 0 0 0
10/11/2017
24.46
 1,600 23.67 24.46 23.67 0 0 0
09/11/2017
23.67
 13,300 24.35 26.43 22.04 100 100 0.0
08/11/2017
24.35
 27,649 24.63 25.25 24.18 0 0 0
07/11/2017
24.63
 9,200 25.30 25.30 23.39 1,400 0 0.1
06/11/2017
25.30
 10,250 25.30 25.86 24.18 0 2,500 -0.1
03/11/2017
25.30
 2,310 25.02 26.14 23.90 0 0 0
02/11/2017
25.02
 6,640 26.71 26.71 24.80 0 0 0
01/11/2017
26.71
 7,180 26.71 27.38 25.86 0 0 0
31/10/2017
26.71
 22,500 26.43 27.33 26.26 0 100 -0.0
30/10/2017
26.43
 21,310 26.37 28.62 25.86 1,400 0 0.1
27/10/2017
26.37
 13,080 26.37 28.11 25.30 1,400 0 0.1
26/10/2017
26.37
 19,140 26.31 28.84 26.37 2,100 300 0.1
25/10/2017
26.31
 113,500 23.95 26.31 24.01 0 300 -0.0
24/10/2017
23.95
 21,022 22.49 24.74 22.49 100 4,400 -0.2
23/10/2017
22.49
 0 22.49 22.49 22.49 0 0 0
20/10/2017
22.49
 7,500 23.05 23.33 21.65 0 0 0
19/10/2017
23.05
 2,100 23.33 23.61 22.21 0 0 0
18/10/2017
23.33
 6,100 23.33 24.12 22.38 100 0 0.0
17/10/2017
23.33
 700 23.50 23.50 22.27 0 0 0
16/10/2017
23.50
 3,400 24.12 24.12 22.27 0 200 -0.0
13/10/2017
24.12
 100 23.95 24.12 24.12 0 0 0
12/10/2017
23.95
 800 23.84 23.95 23.95 0 0 0
11/10/2017
23.84
 13,030 23.00 24.74 23.00 0 0 0
10/10/2017
23.00
 3,900 23.84 23.84 21.70 900 0 0.0
09/10/2017
23.84
 3,330 23.90 24.12 23.50 700 0 0.0
06/10/2017
23.90
 12,010 23.00 23.90 21.42 0 0 0
05/10/2017
23.00
 7,150 23.61 23.61 21.65 600 100 0.0
04/10/2017
23.61
 33,050 23.22 24.46 21.08 0 0 0
03/10/2017
23.22
 7,710 25.30 26.99 23.05 0 0 0
02/10/2017
25.30
 25,890 23.95 26.31 23.95 300 400 -0.0
29/09/2017
23.95
 78,130 21.82 23.95 21.82 0 1,800 -0.1
28/09/2017
21.82
 25,400 20.41 22.21 20.24 0 1,400 -0.1
27/09/2017
20.41
 900 20.47 20.47 19.79 0 0 0
26/09/2017
20.47
 9,200 20.52 21.25 19.73 0 300 -0.0
25/09/2017
20.52
 2,700 20.80 20.80 20.30 0 200 -0.0
22/09/2017
20.80
 7,500 20.52 21.37 20.30 0 700 -0.0
21/09/2017
20.52
 11,400 20.47 21.87 20.47 500 500 0.0
20/09/2017
20.47
 9,400 19.17 20.47 19.17 100 1,700 -0.1
19/09/2017
19.17
 2,300 20.07 20.07 19.17 0 0 0
18/09/2017
20.07
 3,600 20.18 20.52 19.40 0 200 -0.0
15/09/2017
20.18
 5,700 20.47 20.47 19.40 100 1,500 -0.0
14/09/2017
20.47
 10,500 21.37 21.37 19.96 2,200 1,000 0.0
13/09/2017
21.37
 48,310 20.13 21.82 20.07 400 2,200 -0.1
12/09/2017
20.13
 26,200 18.78 20.13 18.89 0 1,100 -0.0
11/09/2017
18.78
 2,800 18.89 18.89 18.55 0 200 -0.0
08/09/2017
18.89
 900 18.78 18.89 18.22 300 300 0
07/09/2017
18.78
 2,500 18.61 18.84 18.55 100 200 -0.0
06/09/2017
18.61
 3,500 18.67 18.95 18.61 0 0 0
05/09/2017
18.67
 1,100 18.78 19.06 18.67 700 500 0.0
01/09/2017
18.78
 500 18.78 19.12 18.72 300 0 0.0
31/08/2017
18.78
 2,600 18.55 18.78 16.98 200 500 -0.0
30/08/2017
18.55
 3,700 18.55 18.55 17.54 2,400 500 0.1
29/08/2017
18.55
 3,750 18.84 18.84 18.05 0 1,000 -0.0
28/08/2017
18.84
 920 19.12 19.68 18.84 0 800 -0.0
25/08/2017
19.12
 0 19.12 19.12 19.12 0 0 0
24/08/2017
19.12
 550 19.12 19.12 18.10 100 300 -0.0
23/08/2017
19.12
 1,400 19.40 19.40 17.99 0 1,100 -0.0
22/08/2017
19.40
 0 19.40 19.40 19.40 0 0 0
21/08/2017
19.40
 0 19.40 19.40 19.40 0 0 0
18/08/2017
19.40
 3,400 19.12 19.68 19.29 3,400 200 0.1
17/08/2017
19.12
 1,220 19.34 19.34 18.55 400 700 -0.0
16/08/2017
19.34
 2,320 19.68 20.18 18.89 1,100 0 0.0
15/08/2017
19.68
 2,820 20.02 20.63 18.84 500 200 0.0
14/08/2017
20.02
 500 20.30 20.30 18.95 100 0 0.0
11/08/2017
20.30
 800 19.68 21.31 19.68 300 500 -0.0
10/08/2017
19.68
 100 19.40 19.68 19.68 100 100 0
09/08/2017
19.40
 600 20.47 20.47 19.40 100 0 0.0
08/08/2017
20.47
 1,410 20.80 20.80 19.40 200 0 0.0
07/08/2017
20.80
 300 20.80 21.59 20.80 300 0 0.0
04/08/2017
20.80
 700 20.92 21.37 19.06 400 200 0.0
03/08/2017
20.92
 0 20.92 20.92 20.92 0 0 0
02/08/2017
20.92
 100 20.75 20.92 20.92 0 0 0
01/08/2017
20.75
 2,008 21.08 21.70 20.24 1,300 0 0.0
31/07/2017
21.08
 5,020 21.31 22.49 20.80 700 0 0.0
28/07/2017
21.31
 5,100 20.80 22.88 19.68 1,400 0 0.1
27/07/2017
20.80
 1,300 20.80 21.03 20.47 200 0 0.0
26/07/2017
20.80
 2,400 19.68 21.25 18.89 0 0 0
25/07/2017
19.68
 2,100 19.68 20.13 18.89 0 0 0
24/07/2017
19.68
 600 20.97 20.97 19.17 0 0 0
21/07/2017
20.97
 30 20.97 20.97 20.97 0 0 0
20/07/2017
20.97
 1,700 20.97 22.21 20.97 100 0 0.0
19/07/2017
20.97
 7,000 22.10 22.43 19.96 100 0 0.0
18/07/2017
22.10
 21,620 21.20 23.16 21.20 10,300 400 0.4
17/07/2017
21.20
 5,860 20.13 21.70 20.52 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |