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)
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
08/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0
07/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0
04/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0
03/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0
01/09/2015
39.07
 0 39.07 39.07 39.07 0 0 0
31/08/2015
39.07
 2,900 37.91 40.17 34.17 400 1,800 -0.1
28/08/2015
37.91
 100 35.77 37.91 37.91 100 0 0.0
27/08/2015
35.77
 0 35.77 35.77 35.77 0 0 0
26/08/2015
35.77
 0 35.77 35.77 35.77 0 0 0
25/08/2015
35.77
 100 32.80 35.77 35.77 100 0 0.0
24/08/2015
32.80
 0 32.80 32.80 32.80 0 0 0
21/08/2015
32.80
 0 32.80 32.80 32.80 0 0 0
20/08/2015
32.80
 0 32.80 32.80 32.80 0 0 0
19/08/2015
32.80
 100 31.42 32.80 32.80 100 0 0.0
18/08/2015
31.42
 0 31.42 31.42 31.42 0 0 0
17/08/2015
31.42
 100 34.39 34.39 31.42 0 0 0
14/08/2015
34.39
 100 32.74 34.39 34.39 100 0 0.0
13/08/2015
32.74
 0 32.74 32.74 32.74 0 0 0
12/08/2015
32.74
 217 32.91 34.61 32.74 100 0 0.0
11/08/2015
32.91
 0 32.91 32.91 32.91 0 0 0
10/08/2015
32.91
 200 31.70 32.91 32.91 200 0 0.0
07/08/2015
31.70
 200 32.74 32.74 31.70 100 0 0.0
06/08/2015
32.74
 200 32.74 32.74 32.74 200 0 0.0
05/08/2015
32.74
 100 32.85 32.85 32.74 100 0 0.0
04/08/2015
32.85
 100 32.96 32.96 32.85 100 0 0.0
03/08/2015
32.96
 100 30.32 32.96 32.96 100 0 0.0
31/07/2015
30.32
 100 32.14 32.14 30.32 0 0 0
30/07/2015
32.14
 500 31.09 32.14 32.14 500 0 0.0
29/07/2015
31.09
 200 31.64 31.64 31.09 0 0 0
28/07/2015
31.64
 400 32.41 32.58 31.64 100 0 0.0
27/07/2015
32.41
 200 32.47 32.47 32.41 100 0 0.0
24/07/2015
32.47
 1,300 32.74 33.13 32.47 1,000 0 0.1
23/07/2015
32.74
 200 32.74 32.74 32.74 200 0 0.0
22/07/2015
32.74
 200 32.19 32.91 32.74 100 0 0.0
21/07/2015
32.19
 300 29.72 32.19 30.82 100 0 0.0
20/07/2015
29.72
 2,000 29.28 31.37 29.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |