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

30.60
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
(2026-02-23) 		-0.40 -1.29% 1,700 -100 -0.0
30.60
33.90
30.60
2 tháng
(2026-01-19) 		-4.50 -12.82% 12,100 -12,500 -0.4
30.60
35.10
30.60
3 tháng
(2025-12-18) 		-4.20 -12.07% 19,200 -11,700 -0.4
30.60
35.10
30.60
6 tháng
(2025-09-19) 		-7.60 -19.90% 54,600 -11,200 -0.3
30.60
40.80
30.60
12 tháng
(2025-03-24) 		-15.31 -33.35% 159,300 -8,900 -0.3
30.60
49.18
30.60
24 tháng
(2024-03-28) 		-14.46 -32.09% 433,978 32,700 1.7
30.60
49.18
30.60
36 tháng
(2023-04-03) 		12.09 65.31% 1,358,657 -3,000 0.9
18.51
49.18
30.60
60 tháng
(2021-04-13) 		14.96 95.60% 2,713,018 -88,400 -0.9
12.80
49.18
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
39.41
 26,230 39.36 41.89 39.36 0 0 0
14/11/2016
39.36
 34,550 38.80 41.61 36.55 40 0 0.0
11/11/2016
38.80
 85,210 42.17 44.36 38.23 100 8,200 -0.6
10/11/2016
42.17
 73,850 45.26 46.10 41.61 300 0 0.0
09/11/2016
45.26
 38,100 47.23 47.79 42.56 400 200 0.0
08/11/2016
47.23
 85,180 44.42 48.86 44.42 0 0 0
07/11/2016
44.42
 57,600 49.08 49.08 44.19 5,100 0 0.4
04/11/2016
49.08
 31,450 54.54 54.54 49.08 100 50 0.0
03/11/2016
54.54
 76,450 49.76 54.71 49.76 1,500 50 0.1
02/11/2016
49.76
 93,250 45.26 49.76 49.70 2,600 13,050 -0.9
01/11/2016
45.26
 7,800 41.16 45.26 45.26 0 0 0
31/10/2016
41.16
 13,300 37.45 41.16 40.99 0 4,700 -0.3
28/10/2016
37.45
 103,800 34.07 37.45 37.39 0 90,500 -6.0
27/10/2016
34.07
 62,400 30.98 34.07 34.02 200 45,000 -2.7
26/10/2016
30.98
 5,200 28.17 30.98 30.98 0 0 0
25/10/2016
28.17
 5,800 25.64 28.17 28.17 0 100 -0.0
24/10/2016
25.64
 2,800 23.33 25.64 25.64 0 0 0
21/10/2016
23.33
 0 23.33 23.33 23.33 0 0 0
20/10/2016
23.33
 500 23.05 23.33 23.05 200 0 0.0
19/10/2016
23.05
 700 23.33 23.33 22.49 100 0 0.0
18/10/2016
23.33
 300 23.05 23.33 22.88 200 0 0.0
17/10/2016
23.05
 600 23.84 24.18 22.77 200 0 0.0
14/10/2016
23.84
 0 23.84 23.84 23.84 0 0 0
13/10/2016
23.84
 1,400 24.29 24.29 22.49 200 800 -0.0
12/10/2016
24.29
 300 24.12 24.29 23.61 100 0 0.0
11/10/2016
24.12
 2,600 23.61 24.12 23.05 300 0 0.0
10/10/2016
23.61
 900 25.53 25.53 23.05 100 0 0.0
07/10/2016
25.53
 0 25.53 25.53 25.53 0 0 0
06/10/2016
25.53
 0 25.53 25.53 25.53 0 0 0
05/10/2016
25.53
 0 25.53 25.53 25.53 0 0 0
04/10/2016
25.53
 1,400 25.81 25.81 23.67 200 0 0.0
03/10/2016
25.81
 1,000 26.31 26.31 23.78 200 0 0.0
30/09/2016
26.31
 3,100 27.55 27.55 25.13 3,000 0 0.1
29/09/2016
27.55
 800 27.83 27.83 25.86 100 0 0.0
28/09/2016
27.83
 100 26.43 27.83 27.83 100 0 0.0
27/09/2016
26.43
 100 28.67 28.67 26.43 0 0 0
26/09/2016
28.67
 200 26.31 28.67 27.55 200 0 0.0
23/09/2016
26.31
 0 26.31 26.31 26.31 0 0 0
22/09/2016
26.31
 200 27.72 27.72 26.31 0 0 0
21/09/2016
27.72
 1,000 25.25 27.72 25.53 300 0 0.0
20/09/2016
25.25
 1,100 25.81 25.81 25.02 0 0 0
19/09/2016
25.81
 0 25.81 25.81 25.81 0 0 0
16/09/2016
25.81
 6,000 25.86 25.86 24.18 5,500 5,700 -0.0
15/09/2016
25.86
 200 25.30 25.86 25.58 200 0 0.0
14/09/2016
25.30
 5,600 25.92 26.03 23.33 2,600 5,200 -0.1
13/09/2016
25.92
 0 25.92 25.92 25.92 0 0 0
12/09/2016
25.92
 300 25.81 25.92 25.30 100 0 0.0
09/09/2016
25.81
 300 25.81 25.81 25.81 300 0 0.0
08/09/2016
25.81
 1,200 26.31 26.31 24.18 200 0 0.0
07/09/2016
26.31
 100 26.43 26.43 26.31 100 0 0.0
06/09/2016
26.43
 0 26.43 26.43 26.43 0 0 0
05/09/2016
26.43
 900 26.37 26.43 23.90 200 0 0.0
01/09/2016
26.37
 400 26.99 27.21 24.29 100 0 0.0
31/08/2016
26.99
 0 26.99 26.99 26.99 0 0 0
30/08/2016
26.99
 0 26.99 26.99 26.99 0 0 0
29/08/2016
26.99
 0 26.99 26.99 26.99 0 0 0
26/08/2016
26.99
 1,000 26.43 26.99 23.90 600 500 0.0
25/08/2016
26.43
 200 26.37 26.43 26.43 200 0 0.0
24/08/2016
26.37
 200 27.04 27.04 24.40 100 0 0.0
23/08/2016
27.04
 200 24.74 27.04 25.30 200 0 0.0
22/08/2016
24.74
 1,600 24.57 25.30 24.18 1,600 0 0.1
19/08/2016
24.57
 0 24.57 24.57 24.57 0 0 0
18/08/2016
24.57
 100 24.12 24.57 24.57 100 0 0.0
17/08/2016
24.12
 500 24.96 24.96 23.90 400 0 0.0
16/08/2016
24.96
 0 24.96 24.96 24.96 0 0 0
15/08/2016
24.96
 0 24.96 24.96 24.96 0 0 0
12/08/2016
24.96
 1,400 25.13 25.13 23.05 800 0 0.0
11/08/2016
25.13
 400 25.47 25.47 25.13 400 0 0.0
10/08/2016
25.47
 0 25.47 25.47 25.47 0 0 0
09/08/2016
25.47
 0 25.47 25.47 25.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |