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

34.50
-0.20
(-0.58%)
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)
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
21/02/2017
23.95
 13,270 24.18 24.18 23.56 1,500 5,900 -0.2
20/02/2017
24.18
 15,200 24.74 24.74 23.95 1,800 8,200 -0.3
17/02/2017
24.74
 12,200 25.25 25.81 24.51 6,500 0 0.3
16/02/2017
25.25
 4,600 24.91 25.30 25.02 4,500 0 0.2
15/02/2017
24.91
 17,570 24.57 25.02 24.63 14,700 0 0.6
14/02/2017
24.57
 11,700 24.12 24.63 24.29 11,000 0 0.5
13/02/2017
24.12
 9,200 24.46 24.46 24.12 1,100 0 0.0
10/02/2017
24.46
 910 24.63 24.63 23.95 400 0 0.0
09/02/2017
24.63
 15,934 24.35 24.63 23.90 12,800 0 0.6
08/02/2017
24.35
 14,860 23.67 24.35 23.61 5,000 0 0.2
07/02/2017
23.67
 17,810 25.58 25.58 23.61 0 0 0
06/02/2017
25.58
 19,250 26.37 26.37 25.58 2,400 0 0.1
03/02/2017
26.37
 25,209 26.03 26.71 25.86 600 8,000 -0.3
02/02/2017
26.03
 22,600 26.76 26.82 25.92 100 200 -0.0
25/01/2017
26.76
 5,300 27.33 27.33 26.43 0 0 0
24/01/2017
27.33
 3,200 27.33 27.33 26.14 0 0 0
23/01/2017
27.33
 81,100 30.36 30.36 27.33 0 0 0
20/01/2017
30.36
 31,820 30.02 31.20 30.02 25,800 0 1.4
19/01/2017
30.02
 6,300 30.25 33.23 29.97 0 0 0
18/01/2017
30.25
 4,205 30.81 30.81 30.25 900 0 0.0
17/01/2017
30.81
 5,200 30.25 30.81 30.25 3,000 0 0.2
16/01/2017
30.25
 1,900 30.36 30.92 30.08 0 0 0
13/01/2017
30.36
 6,030 30.36 30.36 29.80 2,000 0 0.1
12/01/2017
30.36
 7,400 30.42 30.64 30.14 0 0 0
11/01/2017
30.42
 2,700 30.36 30.42 30.08 0 0 0
10/01/2017
30.36
 5,800 30.92 31.77 30.36 200 0 0.0
09/01/2017
30.92
 13,100 30.19 31.43 30.36 9,900 0 0.5
06/01/2017
30.19
 11,935 30.59 30.64 29.52 0 0 0
05/01/2017
30.59
 24,297 28.28 30.59 28.28 5,300 0 0.3
04/01/2017
28.28
 5,167 27.55 28.67 27.38 200 0 0.0
03/01/2017
27.55
 16,200 27.61 28.00 27.27 8,000 0 0.4
30/12/2016
27.61
 8,899 28.22 28.28 27.55 0 0 0
29/12/2016
28.22
 7,335 28.45 28.62 28.11 0 0 0
28/12/2016
28.45
 2,182 28.45 29.35 28.45 0 0 0
27/12/2016
28.45
 17,367 28.96 28.96 28.11 0 0 0
26/12/2016
28.96
 8,730 29.35 29.46 28.11 0 0 0
23/12/2016
29.35
 18,730 28.67 29.80 28.11 0 0 0
22/12/2016
28.67
 6,240 28.96 29.18 28.11 0 0 0
21/12/2016
28.96
 16,680 28.90 29.18 28.22 400 0 0.0
20/12/2016
28.90
 15,433 28.56 29.01 27.89 2,000 0 0.1
19/12/2016
28.56
 25,548 29.74 29.74 28.45 200 0 0.0
16/12/2016
29.74
 25,090 30.08 30.87 28.96 0 0 0
15/12/2016
30.08
 17,978 31.15 31.49 30.08 300 0 0.0
14/12/2016
31.15
 21,300 30.36 32.27 30.36 0 0 0
13/12/2016
30.36
 20,370 29.35 30.76 29.74 100 0 0.0
12/12/2016
29.35
 45,409 32.61 32.61 29.35 0 0 0
09/12/2016
32.61
 30,590 32.61 33.68 31.32 0 0 0
08/12/2016
32.61
 10,000 34.30 34.30 32.33 0 0 0
07/12/2016
34.30
 48,360 34.30 35.42 32.10 23,100 2,200 1.2
06/12/2016
34.30
 35,352 37.11 39.92 33.45 400 2,200 -0.1
05/12/2016
37.11
 60,980 33.73 37.11 33.73 0 0 0
02/12/2016
33.73
 22,538 32.95 33.96 33.17 1,300 1,200 0.0
01/12/2016
32.95
 13,378 33.79 33.79 32.95 0 1,800 -0.1
30/11/2016
33.79
 19,642 34.86 34.86 33.45 0 0 0
29/11/2016
34.86
 13,020 34.86 34.86 33.73 0 0 0
28/11/2016
34.86
 26,815 34.58 36.27 34.58 0 40 -0.0
25/11/2016
34.58
 32,150 37.11 37.11 34.41 1,200 0 0.1
24/11/2016
37.11
 14,935 38.23 38.23 36.55 1,800 5 0.1
23/11/2016
38.23
 26,650 38.80 38.80 37.67 300 0 0.0
22/11/2016
38.80
 45,461 37.78 39.30 37.56 1,000 0 0.1
21/11/2016
37.78
 40,519 39.13 39.13 37.67 2,769 0 0.2
18/11/2016
39.13
 14,830 39.64 39.92 38.80 0 0 0
17/11/2016
39.64
 38,950 39.75 39.81 39.08 0 0 0
16/11/2016
39.75
 51,278 39.41 40.48 39.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |