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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |