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

34.50
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
(2025-12-29) 		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)
24/01/2018
23.84
 10,900 23.61 25.98 22.77 0 0 0
23/01/2018
23.61
 4,708 22.88 24.18 22.88 0 0 0
22/01/2018
22.88
 10,010 21.37 23.50 21.37 400 0 0.0
19/01/2018
21.37
 7,600 21.37 21.37 20.52 0 0 0
18/01/2018
21.37
 6 21.37 21.37 21.37 0 0 0
17/01/2018
21.37
 1,200 21.37 21.93 20.80 100 0 0.0
16/01/2018
21.37
 4,020 20.80 21.37 20.24 0 0 0
15/01/2018
20.80
 806 21.31 21.31 20.80 600 400 0.0
12/01/2018
21.31
 1,600 21.20 21.31 21.08 0 0 0
11/01/2018
21.20
 900 21.37 21.37 21.20 400 0 0.0
10/01/2018
21.37
 0 21.37 21.37 21.37 0 0 0
09/01/2018
21.37
 5,100 20.18 21.37 20.18 0 0 0
08/01/2018
20.18
 2,000 20.58 20.58 20.18 0 100 -0.0
05/01/2018
20.58
 2,600 20.63 20.63 20.24 100 0 0.0
04/01/2018
20.63
 3,620 20.63 20.75 20.13 0 0 0
03/01/2018
20.63
 1,000 20.63 20.63 20.58 0 0 0
02/01/2018
20.63
 1,800 20.75 20.75 19.73 0 0 0
29/12/2017
20.75
 2,300 20.69 21.25 20.75 500 0 0.0
28/12/2017
20.69
 7,000 20.80 20.80 20.07 0 0 0
27/12/2017
20.80
 1,600 20.80 20.80 20.52 0 0 0
26/12/2017
20.80
 6,900 21.53 21.53 20.52 0 0 0
25/12/2017
21.53
 5,100 20.80 21.53 20.52 0 0 0
22/12/2017
20.80
 15,100 21.76 21.76 20.58 0 0 0
21/12/2017
21.76
 1,400 21.76 21.93 21.76 1,000 0 0.0
20/12/2017
21.76
 1,300 21.93 21.93 20.86 0 0 0
19/12/2017
21.93
 3,600 22.43 22.43 21.14 0 0 0
18/12/2017
22.43
 1,100 22.71 22.71 21.93 1,000 0 0.0
15/12/2017
22.71
 0 22.71 22.71 22.71 0 0 0
14/12/2017
22.71
 800 22.10 22.71 21.37 100 0 0.0
13/12/2017
22.10
 1,700 21.70 22.38 21.37 0 0 0
12/12/2017
21.70
 9,100 23.05 23.16 21.70 100 0 0.0
11/12/2017
23.05
 1,200 23.05 23.05 21.82 0 0 0
08/12/2017
23.05
 800 23.33 23.33 21.93 0 0 0
07/12/2017
23.33
 200 22.49 23.33 23.33 0 0 0
06/12/2017
22.49
 1,800 23.00 23.00 22.49 0 0 0
05/12/2017
23.00
 3,700 22.60 23.22 22.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |