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)
27/06/2016
25.75
 1,900 25.53 26.80 24.76 1,300 1,500 -0.0
24/06/2016
25.53
 0 25.53 25.53 25.53 0 0 0
23/06/2016
25.53
 0 25.53 25.53 25.53 0 0 0
22/06/2016
25.53
 100 24.76 25.53 25.53 100 0 0.0
21/06/2016
24.76
 700 26.14 27.40 24.76 100 600 -0.0
20/06/2016
26.14
 100 25.59 26.14 26.14 100 0 0.0
17/06/2016
25.59
 1,700 25.59 26.85 25.59 100 1,000 -0.0
16/06/2016
25.59
 200 25.86 25.86 25.59 0 200 -0.0
15/06/2016
25.86
 100 24.71 25.86 25.86 100 100 0
14/06/2016
24.71
 2,300 24.76 24.76 24.71 0 0 0
13/06/2016
24.76
 5,600 27.51 27.51 24.76 0 5,600 -0.3
10/06/2016
27.51
 0 27.51 27.51 27.51 0 0 0
09/06/2016
27.51
 0 27.51 27.51 27.51 0 0 0
08/06/2016
27.51
 10,000 25.75 27.51 27.51 10,000 8,400 0.1
07/06/2016
25.75
 200 25.81 25.81 24.76 100 0 0.0
06/06/2016
25.81
 3,200 23.94 25.86 25.81 0 0 0
03/06/2016
23.94
 600 24.27 24.27 23.94 500 0 0.0
02/06/2016
24.27
 500 24.43 24.43 23.39 300 0 0.0
01/06/2016
24.43
 100 24.43 24.43 24.43 0 0 0
31/05/2016
24.43
 300 22.67 24.93 24.43 300 0 0.0
30/05/2016
22.67
 1,600 24.93 25.70 22.67 1,500 0 0.1
27/05/2016
24.93
 100 22.89 24.93 24.93 100 0 0.0
26/05/2016
22.89
 3,700 25.31 25.31 22.89 0 1,000 -0.0
25/05/2016
25.31
 700 25.59 25.86 23.06 100 0 0.0
24/05/2016
25.59
 100 25.48 25.59 25.59 0 0 0
23/05/2016
25.48
 900 28.28 28.28 25.48 800 0 0.0
20/05/2016
28.28
 0 28.28 28.28 28.28 0 0 0
19/05/2016
28.28
 0 28.28 28.28 28.28 0 0 0
18/05/2016
28.28
 300 25.75 28.28 25.59 300 0 0.0
17/05/2016
25.75
 0 25.75 25.75 25.75 0 0 0
16/05/2016
25.75
 100 25.31 25.75 25.75 0 0 0
13/05/2016
25.31
 500 25.53 25.53 25.04 0 0 0
12/05/2016
25.53
 300 23.66 25.53 22.84 100 100 0
11/05/2016
23.66
 400 24.10 24.10 23.06 300 0 0.0
10/05/2016
24.10
 500 23.06 24.10 21.74 100 0 0.0
09/05/2016
23.06
 100 22.23 23.06 23.06 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |