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)
27/01/2016
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
07/12/2015
30.60
 1,100 30.49 30.60 28.06 100 1,000 -0.0
04/12/2015
30.49
 400 29.61 30.49 30.49 400 0 0.0
03/12/2015
29.61
 400 30.49 30.49 29.50 0 100 -0.0
02/12/2015
30.49
 310 30.49 30.49 30.49 300 0 0.0
01/12/2015
30.49
 1,930 30.05 33.02 30.49 1,700 0 0.1
30/11/2015
30.05
 2,800 30.16 32.08 28.67 800 800 0.0
27/11/2015
30.16
 1,000 30.21 30.21 27.68 700 0 0.0
26/11/2015
30.21
 0 30.21 30.21 30.21 0 0 0
25/11/2015
30.21
 500 29.17 30.82 30.21 500 0 0.0
24/11/2015
29.17
 3,000 30.21 32.14 28.06 300 1,600 -0.1
23/11/2015
30.21
 400 29.72 30.21 30.21 400 0 0.0
20/11/2015
29.72
 1,700 30.27 32.47 29.72 700 0 0.0
19/11/2015
30.27
 300 30.49 30.49 30.27 300 0 0.0
18/11/2015
30.49
 400 30.98 30.98 29.72 300 0 0.0
17/11/2015
30.98
 500 30.21 32.63 30.82 500 0 0.0
16/11/2015
30.21
 0 30.21 30.21 30.21 0 0 0
13/11/2015
30.21
 1,200 31.09 31.09 28.01 400 0 0.0
12/11/2015
31.09
 0 31.09 31.09 31.09 0 0 0
11/11/2015
31.09
 0 31.09 31.09 31.09 0 0 0
10/11/2015
31.09
 100 30.21 31.09 31.09 100 0 0.0
09/11/2015
30.21
 5,300 30.16 30.21 29.44 4,200 1,700 0.1
06/11/2015
30.16
 200 30.27 30.27 30.16 200 0 0.0
05/11/2015
30.27
 400 30.27 30.27 28.89 300 0 0.0
04/11/2015
30.27
 0 30.27 30.27 30.27 0 0 0
03/11/2015
30.27
 100 29.66 30.27 30.27 100 0 0.0
02/11/2015
29.66
 700 31.31 31.31 29.66 200 0 0.0
30/10/2015
31.31
 300 31.04 32.47 31.31 300 0 0.0
29/10/2015
31.04
 300 31.20 31.20 30.27 0 0 0
28/10/2015
31.20
 300 31.37 31.37 30.32 200 0 0.0
27/10/2015
31.37
 300 31.09 31.37 31.37 300 0 0.0
26/10/2015
31.09
 100 32.74 32.74 31.09 0 0 0
23/10/2015
32.74
 0 32.74 32.74 32.74 0 0 0
22/10/2015
32.74
 0 32.74 32.74 32.74 0 0 0
21/10/2015
32.74
 100 32.96 32.96 32.74 100 0 0.0
20/10/2015
32.96
 0 32.96 32.96 32.96 0 0 0
19/10/2015
32.96
 200 33.40 33.40 32.96 200 0 0.0
16/10/2015
33.40
 200 30.82 33.40 30.93 100 0 0.0
15/10/2015
30.82
 3,200 30.98 33.90 30.82 2,900 800 0.1
14/10/2015
30.98
 200 30.82 30.98 30.27 100 0 0.0
13/10/2015
30.82
 300 31.53 31.53 30.27 100 300 -0.0
12/10/2015
31.53
 0 31.53 31.53 31.53 0 0 0
09/10/2015
31.53
 500 31.75 31.75 29.39 100 0 0.0
08/10/2015
31.75
 500 31.75 31.75 31.37 200 0 0.0
07/10/2015
31.75
 300 32.74 32.74 31.75 100 0 0.0
06/10/2015
32.74
 900 32.47 32.74 30.27 400 0 0.0
05/10/2015
32.47
 0 32.47 32.47 32.47 0 0 0
02/10/2015
32.47
 1,200 30.32 32.47 31.42 1,200 0 0.1
01/10/2015
30.32
 100 31.48 31.48 30.32 0 0 0
30/09/2015
31.48
 2,700 31.59 32.91 29.72 2,000 0 0.1
29/09/2015
31.59
 1,500 32.52 32.52 29.72 200 0 0.0
28/09/2015
32.52
 1,200 31.48 32.96 32.52 1,200 0 0.1
25/09/2015
31.48
 100 30.82 31.48 31.48 100 0 0.0
24/09/2015
30.82
 300 29.83 30.82 30.71 300 200 0.0
23/09/2015
29.83
 1,600 33.02 33.02 29.77 0 0 0
22/09/2015
33.02
 1,200 35.22 35.22 31.75 0 0 0
21/09/2015
35.22
 200 36.26 36.26 32.74 100 0 0.0
18/09/2015
36.26
 1,800 34.67 36.26 31.20 300 1,500 -0.1
17/09/2015
34.67
 100 33.02 34.67 34.67 100 0 0.0
16/09/2015
33.02
 200 35.16 36.87 33.02 100 100 0.0
15/09/2015
35.16
 0 35.16 35.16 35.16 0 0 0
14/09/2015
35.16
 100 39.07 39.07 35.16 0 0 0
11/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0
10/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0
09/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |