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

31
2.80
(9.93%)
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
(2026-05-20) 		-2.80 -9.03% 4,900 0 0
28.20
31.50
31
2 tháng
(2026-04-20) 		-2.50 -8.14% 10,200 0 0
28.20
32.20
31
3 tháng
(2026-03-23) 		-4.40 -13.50% 58,400 -81,500 -2.4
28.20
34
31
6 tháng
(2025-12-22) 		-5.80 -17.06% 77,700 -93,400 -2.8
28.20
35.10
31
12 tháng
(2025-06-24) 		-13.70 -32.70% 183,000 -93,000 -2.8
28.20
45.63
31
24 tháng
(2024-07-01) 		-10.30 -26.75% 426,264 -54,100 -1.0
28.20
49.18
31
36 tháng
(2023-07-05) 		4.26 17.81% 999,354 -55,100 -0.8
23.94
49.18
31
60 tháng
(2021-07-15) 		13.41 90.66% 2,657,646 -154,400 -3.0
12.80
49.18
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |