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

28
-1
(-3.45%)
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
(2026-07-06) 		-0.60 -2.03% 3,400 -800 0
28
31
28
2 tháng
(2026-06-08) 		-2.50 -7.94% 6,300 -2,700 0
28
31.50
28
3 tháng
(2026-05-07) 		-1.50 -4.92% 14,500 -2,700 0
28
31.50
28
6 tháng
(2026-02-06) 		-2 -6.45% 67,800 -89,900 -2.6
28
34
28
12 tháng
(2025-08-11) 		-13.27 -31.40% 182,000 -95,700 -2.8
28
43.58
28
24 tháng
(2024-08-15) 		-11.25 -27.95% 351,362 -84,200 -2.3
28
49.18
28
36 tháng
(2023-08-21) 		0.67 2.38% 878,954 -38,100 -0.1
28
49.18
28
60 tháng
(2021-08-31) 		15.84 120.45% 2,617,124 -151,300 -2.9
12.80
49.18
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2015
29.28
 1,700 31.81 32.74 29.28 0 0 0
16/07/2015
31.81
 1,200 31.86 31.86 29.83 200 0 0.0
15/07/2015
31.86
 500 31.86 31.86 30.27 100 0 0.0
14/07/2015
31.86
 900 32.96 32.96 30.93 100 0 0.0
13/07/2015
32.96
 500 33.02 34.67 32.47 400 0 0.0
10/07/2015
33.02
 244 33.40 33.40 32.85 100 0 0.0
09/07/2015
33.40
 200 33.40 33.40 32.47 200 0 0.0
08/07/2015
33.40
 800 33.90 33.90 32.74 200 0 0.0
07/07/2015
33.90
 0 33.90 33.90 33.90 0 0 0
06/07/2015
33.90
 500 32.47 35.60 33.02 300 0 0.0
03/07/2015
32.47
 600 34.67 34.67 32.47 0 0 0
02/07/2015
34.67
 200 32.85 34.67 34.67 200 0 0.0
01/07/2015
32.85
 100 35.22 35.22 32.85 0 0 0
30/06/2015
35.22
 3,300 33.68 36.76 30.32 1,400 0 0.1
29/06/2015
33.68
 1,000 37.36 37.36 33.68 0 0 0
26/06/2015
37.36
 200 36.15 37.36 37.36 200 0 0.0
25/06/2015
36.15
 500 35.66 36.15 32.47 100 0 0.0
24/06/2015
35.66
 300 35.71 35.71 35.66 300 0 0.0
23/06/2015
35.71
 200 36.76 36.76 35.71 200 0 0.0
22/06/2015
36.76
 300 35.77 36.76 34.12 100 0 0.0
19/06/2015
35.77
 0 35.77 35.77 35.77 0 0 0
18/06/2015
35.77
 100 36.81 36.81 35.77 0 0 0
17/06/2015
36.81
 400 38.80 38.80 34.94 100 0 0.0
16/06/2015
38.80
 300 37.97 38.80 36.87 200 100 0.0
15/06/2015
37.97
 500 39.95 39.95 35.99 100 0 0.0
12/06/2015
39.95
 1,000 36.81 39.95 33.29 600 0 0.0
11/06/2015
36.81
 1,000 39.57 39.57 35.66 800 0 0.1
10/06/2015
39.57
 0 39.57 39.57 39.57 0 0 0
09/06/2015
39.57
 0 39.57 39.57 39.57 0 0 0
08/06/2015
39.57
 1,800 36.87 39.57 33.24 1,600 0 0.1
05/06/2015: Cổ tức tiền mặt tỉ lệ: 30%
05/06/2015
36.87
 100 34.12 36.87 36.87 100 0 0.0
04/06/2015
34.12
 750 34.64 34.64 34.12 400 50 0.0
03/06/2015
34.64
 200 34.64 34.64 32.54 100 0 0.0
02/06/2015
34.64
 1,100 34.91 35.69 34.64 1,000 1,000 0
01/06/2015
34.91
 100 35.06 35.06 34.91 100 0 0.0
29/05/2015
35.06
 100 31.91 35.06 35.06 100 0 0.0
28/05/2015
31.91
 1,600 35.43 37.79 31.91 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |