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)
14/07/2017
20.13
 1,667 20.35 20.35 18.84 0 0 0
13/07/2017
20.35
 0 20.35 20.35 20.35 0 0 0
12/07/2017
20.35
 9,700 18.55 20.35 18.55 6,600 3,900 0.1
11/07/2017
18.55
 3,200 18.55 18.78 18.55 200 0 0.0
10/07/2017
18.55
 300 19.12 19.12 18.27 0 0 0
07/07/2017
19.12
 4,350 18.84 19.12 18.84 0 0 0
06/07/2017
18.84
 6,800 18.84 18.84 18.84 0 0 0
05/07/2017
18.84
 2,100 18.27 18.84 18.78 0 0 0
04/07/2017
18.27
 1,500 18.27 18.27 18.27 1,000 0 0.0
03/07/2017
18.27
 6,650 18.27 18.44 17.77 0 5,000 -0.2
30/06/2017
18.27
 900 18.05 18.27 18.10 0 0 0
29/06/2017
18.05
 1,000 18.05 18.05 18.05 0 0 0
28/06/2017
18.05
 1,507 18.27 18.55 18.05 0 0 0
27/06/2017
18.27
 7,610 18.27 18.50 18.05 2,900 1,100 0.1
26/06/2017
18.27
 1,400 18.72 18.72 17.99 0 0 0
23/06/2017
18.72
 400 18.72 18.84 18.27 0 0 0
22/06/2017
18.72
 5,900 18.72 19.00 18.67 0 0 0
21/06/2017
18.72
 3,030 18.33 18.72 17.99 0 0 0
20/06/2017
18.33
 3,400 19.06 19.06 18.27 0 0 0
19/06/2017
19.06
 1,010 19.12 19.12 18.61 0 0 0
16/06/2017
19.12
 49 19.12 19.12 19.12 0 0 0
15/06/2017
19.12
 1,300 18.33 19.62 18.44 0 0 0
14/06/2017
18.33
 4,800 18.10 18.39 18.10 1,000 0 0.0
13/06/2017
18.10
 1,010 18.10 18.39 18.10 100 0 0.0
12/06/2017
18.10
 4,410 18.39 18.39 17.99 0 0 0
09/06/2017
18.39
 1,300 18.22 18.55 18.27 0 0 0
08/06/2017
18.22
 100 17.99 18.22 18.22 0 0 0
07/06/2017
17.99
 3,000 17.99 18.27 17.99 0 0 0
06/06/2017
17.99
 2,200 18.55 18.55 17.99 0 0 0
05/06/2017
18.55
 2,800 17.99 18.84 17.99 0 1,000 -0.0
02/06/2017
17.99
 5,500 17.99 17.99 17.99 0 0 0
01/06/2017
17.99
 1,600 18.05 18.55 17.99 0 0 0
31/05/2017
18.05
 7,900 18.22 18.22 17.99 0 0 0
30/05/2017
18.22
 1,900 18.27 18.27 17.99 200 0 0.0
29/05/2017
18.27
 1,100 18.39 18.39 18.27 0 0 0
26/05/2017
18.39
 200 18.44 18.44 17.99 0 0 0
25/05/2017
18.44
 330 18.50 18.50 17.54 0 0 0
24/05/2017
18.50
 9,612 18.55 18.55 17.71 0 0 0
23/05/2017
18.55
 2,103 18.72 18.72 18.39 0 0 0
22/05/2017
18.72
 6,405 18.84 18.84 18.27 0 0 0
19/05/2017
18.84
 4,212 18.84 18.84 18.44 1,800 0 0.1
18/05/2017
18.84
 11,330 18.84 18.84 18.55 0 0 0
17/05/2017
18.84
 1,400 18.72 18.84 18.55 0 100 -0.0
16/05/2017
18.72
 3,900 18.89 18.89 18.55 0 0 0
15/05/2017
18.89
 1,350 19.06 19.06 18.72 0 0 0
12/05/2017
19.06
 2,520 19.12 19.12 18.67 0 0 0
11/05/2017
19.12
 7,400 19.06 19.12 18.84 0 0 0
10/05/2017
19.06
 130 19.45 19.45 19.06 0 0 0
09/05/2017
19.45
 2,240 19.45 19.45 18.72 0 0 0
08/05/2017
19.45
 4,710 19.45 19.57 19.45 0 0 0
05/05/2017
19.45
 3,300 18.33 19.45 18.55 0 0 0
04/05/2017
18.33
 1,600 19.23 19.40 18.33 0 0 0
03/05/2017
19.23
 1,100 20.02 20.02 19.23 0 0 0
28/04/2017
20.02
 0 20.02 20.02 20.02 0 0 0
27/04/2017
20.02
 0 20.02 20.02 20.02 0 0 0
26/04/2017
20.02
 1,700 19.40 20.02 19.85 0 0 0
25/04/2017
19.40
 240 19.90 19.90 19.40 0 0 0
24/04/2017
19.90
 1,220 19.34 19.90 19.34 0 0 0
21/04/2017
19.34
 5,000 20.07 20.07 19.29 200 0 0.0
20/04/2017
20.07
 840 20.18 20.18 19.12 0 0 0
19/04/2017
20.18
 0 20.18 20.18 20.18 0 0 0
18/04/2017
20.18
 4,700 19.40 20.18 19.40 600 0 0.0
17/04/2017
19.40
 19,750 19.51 19.51 19.12 1,400 0 0.0
14/04/2017
19.51
 1,510 19.62 19.62 19.40 0 0 0
13/04/2017
19.62
 6,960 19.68 19.90 19.62 0 700 -0.0
12/04/2017
19.68
 4,700 19.79 19.79 19.17 0 0 0
11/04/2017
19.79
 650 20.02 20.02 19.79 0 200 -0.0
10/04/2017
20.02
 800 20.69 20.69 20.02 0 0 0
07/04/2017
20.69
 35,500 19.90 20.80 18.61 0 33,900 -1.2
05/04/2017
19.90
 5,800 19.96 19.96 19.85 0 4,800 -0.2
04/04/2017
19.96
 1,500 19.79 20.35 19.23 0 0 0
03/04/2017
19.79
 4,600 19.57 19.79 19.40 0 0 0
31/03/2017
19.57
 2,800 19.85 19.85 19.40 100 600 -0.0
30/03/2017
19.85
 3,900 19.85 19.96 19.68 0 0 0
29/03/2017
19.85
 2,300 19.73 20.24 19.79 0 0 0
28/03/2017
19.73
 2,500 20.41 20.41 19.73 100 0 0.0
27/03/2017
20.41
 7,900 20.52 20.52 19.96 0 0 0
24/03/2017
20.52
 3,100 20.35 20.52 20.07 0 0 0
23/03/2017
20.35
 2,000 20.35 20.52 20.35 0 0 0
22/03/2017
20.35
 6,000 20.92 20.92 20.30 0 1,400 -0.1
21/03/2017
20.92
 26,800 20.02 21.82 20.24 0 18,000 -0.7
20/03/2017
20.02
 3,800 20.80 20.80 19.68 200 300 -0.0
17/03/2017
20.80
 7,400 21.08 21.08 20.80 300 3,500 -0.1
16/03/2017
21.08
 9,100 21.53 21.53 20.80 0 6,200 -0.2
15/03/2017
21.53
 11,770 19.96 21.65 20.52 100 0 0.0
14/03/2017
19.96
 14,050 18.72 20.24 19.12 0 0 0
13/03/2017
18.72
 3,370 19.12 19.12 18.33 0 2,000 -0.1
10/03/2017
19.12
 14,420 19.68 19.68 18.39 0 0 0
09/03/2017
19.68
 8,510 20.18 20.18 19.51 500 0 0.0
08/03/2017
20.18
 7,200 20.24 20.41 19.85 0 800 -0.0
07/03/2017
20.24
 11,710 21.03 21.03 20.24 0 2,600 -0.1
06/03/2017
21.03
 7,850 21.65 21.65 20.52 500 400 0.0
03/03/2017
21.65
 7,030 21.65 22.21 21.42 600 0 0.0
02/03/2017
21.65
 7,090 22.21 22.21 20.80 0 0 0
01/03/2017
22.21
 4,000 23.39 23.39 21.70 100 0 0.0
28/02/2017
23.39
 2,700 21.93 23.45 22.21 1,000 0 0.0
27/02/2017
21.93
 16,909 22.55 22.55 21.93 2,300 0 0.1
24/02/2017
22.55
 18,300 23.61 23.61 22.49 0 0 0
23/02/2017
23.61
 4,100 23.84 23.84 23.05 1,200 0 0.1
22/02/2017
23.84
 10,900 23.95 23.95 23.33 3,000 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |