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
(2025-11-04) 		-0.50 -1.45% 16,300 1,100 0.0
33.30
35.90
35.10
2 tháng
(2025-10-06) 		-6.30 -15.63% 22,500 600 0.0
33.30
40.30
35.10
3 tháng
(2025-09-05) 		-9.58 -21.98% 64,200 1,800 0.1
33.30
43.58
35.10
6 tháng
(2025-06-09) 		-4.82 -12.42% 99,300 500 0.0
33.30
45.63
35.10
12 tháng
(2024-12-09) 		-5.66 -14.27% 217,599 3,800 0.2
33.30
49.18
35.10
24 tháng
(2023-12-15) 		-0.56 -1.63% 547,354 56,000 2.6
33.30
49.18
35.10
36 tháng
(2022-12-20) 		16.29 91.95% 1,491,258 10,800 1.3
15.08
49.18
35.10
60 tháng
(2020-12-30) 		15.16 80.43% 3,059,891 -88,400 -0.9
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)
19/02/2025
35.55
 100 35.55 35.55 35.55 0 0 0
18/02/2025
35.37
 0 35.37 35.37 35.37 0 0 0
17/02/2025
35.37
 200 35.27 35.37 35.27 0 0 0
14/02/2025
35.46
 0 35.46 35.46 35.46 0 0 0
13/02/2025
35.46
 200 35.46 35.46 35.46 0 0 0
12/02/2025
35.65
 12 35.65 35.65 35.65 0 0 0
11/02/2025
35.65
 1,200 40.59 40.59 35.65 0 0 0
10/02/2025
37.14
 102 37.14 37.14 37.14 0 0 0
07/02/2025
35.46
 6,600 35.46 35.46 35.46 0 0 0
06/02/2025
36.95
 501 35.46 36.95 35.46 0 0 0
05/02/2025
36.86
 2,301 35.46 37.05 35.46 0 0 0
04/02/2025
35.46
 1,000 35.46 35.46 35.46 0 0 0
03/02/2025
34.53
 800 34.06 34.53 34.06 0 600 0
24/01/2025
36.95
 1,400 37.14 37.14 36.95 0 0 0
23/01/2025
37.14
 125 37.14 37.14 37.14 0 0 0
22/01/2025
35.93
 107 35.93 35.93 35.93 0 0 0
21/01/2025
35.93
 2,000 36.11 36.11 35.74 0 0 0
20/01/2025
36.11
 1,201 36.86 36.86 35.65 0 1,100 -0.0
17/01/2025
36.86
 1 36.86 36.86 36.86 0 0 0
16/01/2025
36.86
 1,126 37.23 37.23 36.86 0 100 -0.0
15/01/2025
36.86
 0 36.86 36.86 36.86 0 0 0
14/01/2025
36.86
 200 36.86 36.86 36.86 0 0 0
13/01/2025
37.23
 0 37.23 37.23 37.23 0 0 0
10/01/2025
37.23
 300 37.23 37.23 37.23 0 0 0
09/01/2025
37.33
 0 37.33 37.33 37.33 0 0 0
08/01/2025
37.33
 200 37.33 37.33 37.33 200 0 0.0
07/01/2025
37.33
 5,300 37.42 37.42 37.33 100 0 0.0
06/01/2025
40.13
 0 40.13 40.13 40.13 0 0 0
03/01/2025
40.13
 1,100 39.10 40.13 39.10 1,100 0 0.0
02/01/2025
39.10
 1 39.10 39.10 39.10 0 0 0
31/12/2024
39.10
 0 39.10 39.10 39.10 0 0 0
30/12/2024
39.10
 1,101 39.10 39.10 36.95 0 0 0
27/12/2024
39.10
 1,601 38.45 39.10 38.07 0 1,500 -0.1
26/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
25/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
24/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
23/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
20/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
19/12/2024
39.66
 10 39.66 39.66 39.66 0 0 0
18/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
17/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
16/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
13/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
12/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
11/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
10/12/2024
39.66
 0 39.66 39.66 39.66 0 0 0
09/12/2024
39.66
 3,110 39.66 39.66 39.66 3,100 400 0.1
06/12/2024
38.26
 1,002 38.26 38.26 38.26 0 0 0
05/12/2024
39.19
 0 39.19 39.19 39.19 0 0 0
04/12/2024
39.19
 0 39.19 39.19 39.19 0 0 0
03/12/2024
39.19
 0 39.19 39.19 39.19 0 0 0
02/12/2024
39.19
 905 38.73 39.19 38.54 400 600 -0.0
29/11/2024
39.19
 300 38.26 39.19 38.26 0 300 -0.0
28/11/2024
39.19
 0 39.19 39.19 39.19 0 0 0
27/11/2024
39.19
 8 39.19 39.19 39.19 0 0 0
26/11/2024
39.19
 1,000 39.19 39.19 39.19 1,000 700 0.0
25/11/2024
39.01
 300 39.01 39.01 39.01 0 0 0
22/11/2024
38.26
 100 38.26 38.26 38.26 0 0 0
21/11/2024
37.33
 700 37.33 37.33 37.33 200 0 0.0
20/11/2024
39.19
 1,400 39.19 39.19 39.19 0 0 0
19/11/2024
39.29
 0 39.29 39.29 39.29 0 0 0
18/11/2024
39.29
 14 39.29 39.29 39.29 0 0 0
15/11/2024
39.29
 0 39.29 39.29 39.29 0 0 0
14/11/2024
39.29
 1,142 37.51 39.29 37.51 200 900 -0.0
13/11/2024
40.13
 0 40.13 40.13 40.13 0 0 0
12/11/2024
40.13
 0 40.13 40.13 40.13 0 0 0
11/11/2024
40.13
 0 40.13 40.13 40.13 0 0 0
08/11/2024
40.13
 0 40.13 40.13 40.13 0 0 0
07/11/2024
40.13
 0 40.13 40.13 40.13 0 0 0
06/11/2024
40.13
 1,300 40.13 40.13 40.13 0 0 0
05/11/2024
41.06
 0 41.06 41.06 41.06 0 0 0
04/11/2024
41.06
 0 41.06 41.06 41.06 0 0 0
01/11/2024
41.06
 0 41.06 41.06 41.06 0 0 0
31/10/2024
41.06
 0 41.06 41.06 41.06 0 0 0
30/10/2024
41.06
 0 41.06 41.06 41.06 0 0 0
29/10/2024
41.06
 0 41.06 41.06 41.06 0 0 0
28/10/2024
41.06
 0 41.06 41.06 41.06 0 0 0
25/10/2024
41.06
 804 41.06 41.99 41.06 100 0 0.0
24/10/2024
41.06
 2,101 39.38 41.06 39.38 0 0 0
23/10/2024
40.31
 500 40.31 40.31 40.31 500 0 0.0
22/10/2024
39.38
 0 39.38 39.38 39.38 0 0 0
21/10/2024
39.38
 0 39.38 39.38 39.38 0 0 0
18/10/2024
39.38
 200 39.38 39.38 39.38 0 200 -0.0
17/10/2024
39.38
 0 39.38 39.38 39.38 0 0 0
16/10/2024
39.38
 100 39.38 39.38 39.38 0 100 -0.0
15/10/2024
39.19
 0 39.19 39.19 39.19 0 0 0
14/10/2024
39.19
 0 39.19 39.19 39.19 0 0 0
11/10/2024
39.19
 0 39.19 39.19 39.19 0 0 0
10/10/2024
39.19
 100 39.19 39.19 39.19 0 100 -0.0
09/10/2024
38.26
 300 38.26 38.26 38.26 0 0 0
08/10/2024
37.42
 2 37.42 37.42 37.42 0 0 0
07/10/2024
37.42
 0 37.42 37.42 37.42 0 0 0
04/10/2024
37.42
 0 37.42 37.42 37.42 0 0 0
03/10/2024
37.42
 0 37.42 37.42 37.42 0 0 0
02/10/2024
37.42
 200 38.26 38.26 37.42 0 200 -0.0
01/10/2024
37.33
 0 37.33 37.33 37.33 0 0 0
30/09/2024
37.33
 0 37.33 37.33 37.33 0 0 0
27/09/2024
37.33
 2,000 37.42 37.42 37.33 0 2,000 -0.1
26/09/2024
39.19
 508 39.19 39.19 39.19 0 0 0
25/09/2024
39.19
 1,100 39.66 39.66 39.19 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |