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)
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
08/08/2016
25.47
 0 25.47 25.47 25.47 0 0 0
05/08/2016
25.47
 1,200 25.64 25.64 23.11 400 100 0.0
04/08/2016
25.64
 0 25.64 25.64 25.64 0 0 0
03/08/2016
25.64
 0 25.64 25.64 25.64 0 0 0
02/08/2016
25.64
 300 25.30 25.64 25.64 300 0 0.0
01/08/2016
25.30
 0 25.30 25.30 25.30 0 0 0
29/07/2016
25.30
 2,500 24.85 25.86 25.02 2,400 100 0.1
28/07/2016
24.85
 400 25.02 25.02 23.05 300 100 0.0
27/07/2016
25.02
 0 25.02 25.02 25.02 0 0 0
26/07/2016
25.02
 100 23.05 25.02 25.02 100 0 0.0
25/07/2016
23.05
 4,000 24.18 25.02 23.05 3,300 900 0.1
22/07/2016
24.18
 0 24.18 24.18 24.18 0 0 0
21/07/2016
24.18
 3,400 25.19 25.19 23.61 3,100 300 0.1
20/07/2016
25.19
 800 25.25 25.25 23.05 800 700 0.0
19/07/2016
25.25
 0 25.25 25.25 25.25 0 0 0
18/07/2016
25.25
 1,200 25.25 25.25 25.13 1,200 0 0.1
15/07/2016
25.25
 0 25.25 25.25 25.25 0 0 0
14/07/2016
25.25
 0 25.25 25.25 25.25 0 0 0
13/07/2016
25.25
 700 25.25 25.25 25.19 500 0 0.0
12/07/2016
25.25
 2,100 25.25 25.25 24.51 100 0 0.0
11/07/2016
25.25
 1,500 25.86 25.86 24.51 400 1,000 -0.0
08/07/2016
25.86
 0 25.86 25.86 25.86 0 0 0
07/07/2016
25.86
 0 25.86 25.86 25.86 0 0 0
06/07/2016
25.86
 200 25.86 25.86 25.86 0 0 0
05/07/2016: Cổ tức tiền mặt tỉ lệ: 10%
05/07/2016
25.86
 300 25.86 27.21 25.30 200 0 0.0
04/07/2016
25.86
 0 25.86 25.86 25.86 0 0 0
01/07/2016
25.86
 600 26.91 26.91 25.86 0 0 0
30/06/2016
26.91
 100 25.31 26.91 26.91 100 0 0.0
29/06/2016
25.31
 100 25.86 25.86 25.31 0 0 0
28/06/2016
25.86
 300 25.75 25.86 23.94 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |