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

35.10
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
(2025-11-05) 		1 2.93% 14,500 1,100 0.0
33.30
35.90
35.10
2 tháng
(2025-10-06) 		-5.20 -12.90% 22,700 600 0.0
33.30
40.30
35.10
3 tháng
(2025-09-08) 		-5.49 -13.53% 51,600 1,800 0.1
33.30
41.90
35.10
6 tháng
(2025-06-09) 		-3.72 -9.58% 99,500 500 0.0
33.30
45.63
35.10
12 tháng
(2024-12-10) 		-4.56 -11.50% 214,689 1,100 0.0
33.30
49.18
35.10
24 tháng
(2023-12-18) 		1.15 3.39% 547,154 56,000 2.6
33.30
49.18
35.10
36 tháng
(2022-12-21) 		17.39 98.16% 1,489,558 10,800 1.3
15.08
49.18
35.10
60 tháng
(2020-12-31) 		16.26 86.27% 3,050,681 -87,300 -0.8
12.80
49.18
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/05/2016
22.23
 700 21.79 22.84 20.53 100 0 0.0
05/05/2016
21.79
 0 21.79 21.79 21.79 0 0 0
04/05/2016
21.79
 2,700 22.95 22.95 20.75 1,300 0 0.0
29/04/2016
22.95
 800 23.06 23.06 21.19 400 0 0.0
28/04/2016
23.06
 600 24.10 24.10 21.74 100 0 0.0
27/04/2016
24.10
 7,000 22.73 24.10 22.67 600 6,200 -0.2
26/04/2016
22.73
 6,200 22.78 23.66 22.73 1,100 2,000 -0.0
25/04/2016
22.78
 3,400 25.31 25.31 22.78 0 1,700 -0.1
22/04/2016
25.31
 3,300 28.12 28.12 25.31 0 200 -0.0
21/04/2016
28.12
 1,600 31.20 31.20 28.12 0 0 0
20/04/2016
31.20
 4,300 32.41 32.41 29.22 1,500 0 0.1
19/04/2016
32.41
 4,800 30.16 32.41 27.18 1,000 0 0.1
15/04/2016
30.16
 5,200 33.46 33.46 30.16 200 3,000 -0.2
14/04/2016
33.46
 10,300 33.51 33.51 30.27 4,600 5,400 -0.0
13/04/2016
33.51
 5,100 34.94 34.94 31.59 500 2,000 -0.1
12/04/2016
34.94
 800 33.57 34.94 32.47 700 0 0.0
11/04/2016
33.57
 0 33.57 33.57 33.57 0 0 0
08/04/2016
33.57
 0 33.57 33.57 33.57 0 0 0
07/04/2016
33.57
 2,200 33.57 33.57 33.02 2,000 0 0.1
06/04/2016
33.57
 200 34.12 34.12 32.47 100 0 0.0
05/04/2016
34.12
 0 34.12 34.12 34.12 0 0 0
04/04/2016
34.12
 100 34.12 34.12 34.12 0 0 0
01/04/2016
34.12
 600 35.11 35.11 31.70 400 100 0.0
31/03/2016
35.11
 1,000 35.16 35.66 33.57 1,000 100 0.1
30/03/2016
35.16
 0 35.16 35.16 35.16 0 0 0
29/03/2016
35.16
 100 32.47 35.16 35.16 100 0 0.0
28/03/2016
32.47
 4,000 32.74 32.74 32.47 1,000 3,800 -0.2
25/03/2016
32.74
 0 32.74 32.74 32.74 0 0 0
24/03/2016
32.74
 300 33.02 33.02 29.83 100 200 -0.0
23/03/2016
33.02
 200 33.51 33.51 33.02 0 0 0
22/03/2016
33.51
 0 33.51 33.51 33.51 0 0 0
21/03/2016
33.51
 0 33.51 33.51 33.51 0 0 0
18/03/2016
33.51
 100 33.02 33.51 33.51 100 0 0.0
17/03/2016
33.02
 1,000 33.02 33.02 33.02 1,000 0 0.1
16/03/2016
33.02
 1,700 32.96 33.02 32.47 1,700 0 0.1
15/03/2016
32.96
 0 32.96 32.96 32.96 0 0 0
14/03/2016
32.96
 100 34.34 34.34 32.96 100 0 0.0
11/03/2016
34.34
 0 34.34 34.34 34.34 0 0 0
10/03/2016
34.34
 1,000 34.67 34.67 33.02 800 300 0.0
09/03/2016
34.67
 2,200 35.60 35.60 32.08 2,200 100 0.1
08/03/2016
35.60
 0 35.60 35.60 35.60 0 0 0
07/03/2016
35.60
 200 36.87 36.87 33.18 100 100 0.0
04/03/2016
36.87
 0 36.87 36.87 36.87 0 0 0
03/03/2016
36.87
 0 36.87 36.87 36.87 0 0 0
02/03/2016
36.87
 200 35.33 36.87 35.33 200 100 0.0
01/03/2016
35.33
 800 34.67 35.33 31.37 200 400 -0.0
29/02/2016
34.67
 500 34.67 34.67 34.67 500 0 0.0
26/02/2016
34.67
 3,900 31.75 34.67 31.09 3,900 0 0.2
25/02/2016
31.75
 0 31.75 31.75 31.75 0 0 0
24/02/2016
31.75
 400 31.37 31.75 29.44 300 0 0.0
23/02/2016
31.37
 0 31.37 31.37 31.37 0 0 0
22/02/2016
31.37
 100 29.55 31.37 31.37 100 0 0.0
19/02/2016
29.55
 100 26.96 29.55 29.55 100 0 0.0
18/02/2016
26.96
 4,500 29.66 31.31 26.96 3,500 3,800 -0.0
17/02/2016
29.66
 200 30.76 30.76 29.17 100 0 0.0
16/02/2016
30.76
 0 30.76 30.76 30.76 0 0 0
15/02/2016
30.76
 0 30.76 30.76 30.76 0 0 0
05/02/2016
30.76
 1,200 29.33 30.76 29.22 1,200 1,000 0.0
04/02/2016
29.33
 0 29.33 29.33 29.33 0 0 0
03/02/2016
29.33
 300 28.12 29.39 29.33 300 0 0.0
02/02/2016
28.12
 1,100 29.61 29.61 28.12 0 0 0
01/02/2016
29.61
 0 29.61 29.61 29.61 0 0 0
29/01/2016
29.61
 0 29.61 29.61 29.61 0 0 0
28/01/2016
29.61
 0 29.61 29.61 29.61 0 0 0
27/01/2016
29.61
 0 29.61 29.61 29.61 0 0 0
26/01/2016
29.61
 200 28.61 29.61 29.61 200 0 0.0
25/01/2016
28.61
 1,100 29.88 29.88 27.51 100 0 0.0
22/01/2016
29.88
 700 29.99 29.99 27.51 300 0 0.0
21/01/2016
29.99
 200 30.10 30.10 29.99 200 0 0.0
20/01/2016
30.10
 0 30.10 30.10 30.10 0 0 0
19/01/2016
30.10
 1,100 27.68 30.10 28.06 300 0 0.0
18/01/2016
27.68
 1,200 29.39 29.39 27.68 1,100 0 0.1
15/01/2016
29.39
 200 29.06 29.39 29.39 200 0 0.0
14/01/2016
29.06
 100 27.07 29.06 29.06 100 0 0.0
13/01/2016
27.07
 100 29.00 29.00 27.07 0 0 0
12/01/2016
29.00
 400 28.34 29.00 28.34 300 0 0.0
11/01/2016
28.34
 300 29.66 29.66 28.34 0 0 0
08/01/2016
29.66
 0 29.66 29.66 29.66 0 0 0
07/01/2016
29.66
 0 29.66 29.66 29.66 0 0 0
06/01/2016
29.66
 2,800 31.37 31.37 28.23 400 400 0.0
05/01/2016
31.37
 0 31.37 31.37 31.37 0 0 0
04/01/2016
31.37
 0 31.37 31.37 31.37 0 0 0
31/12/2015
31.37
 100 30.05 31.37 31.37 100 0 0.0
30/12/2015
30.05
 800 30.76 30.76 28.61 200 100 0.0
29/12/2015
30.76
 200 29.83 30.76 30.76 200 0 0.0
28/12/2015
29.83
 0 29.83 29.83 29.83 0 0 0
25/12/2015
29.83
 0 29.83 29.83 29.83 0 0 0
24/12/2015
29.83
 600 29.88 29.88 27.51 100 0 0.0
23/12/2015
29.88
 0 29.88 29.88 29.88 0 0 0
22/12/2015
29.88
 0 29.88 29.88 29.88 0 0 0
21/12/2015
29.88
 900 32.30 32.30 29.17 600 100 0.0
18/12/2015
32.30
 500 29.66 32.30 32.30 500 0 0.0
17/12/2015
29.66
 100 29.66 29.66 29.66 0 0 0
16/12/2015
29.66
 600 29.50 29.66 29.61 400 0 0.0
15/12/2015
29.50
 200 28.23 29.50 29.50 200 0 0.0
14/12/2015
28.23
 300 29.83 29.83 28.23 0 0 0
11/12/2015
29.83
 500 29.55 29.83 29.83 500 0 0.0
10/12/2015
29.55
 0 29.55 29.55 29.55 0 0 0
09/12/2015
29.55
 500 30.60 30.60 29.17 500 0 0.0
08/12/2015
30.60
 10 30.60 30.60 30.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |