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

31
-0.50
(-1.59%)
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
(2026-05-13) 		0.50 1.61% 7,500 0 0
31
31.50
31
2 tháng
(2026-04-13) 		-2.50 -7.35% 10,400 -100 0
30.50
34
31
3 tháng
(2026-03-16) 		-2.40 -7.08% 59,300 -81,700 -2.5
30
34
31
6 tháng
(2025-12-15) 		-1.50 -4.55% 80,800 -93,400 -2.8
30
35.10
31
12 tháng
(2025-06-17) 		-7.32 -18.86% 183,300 -93,000 -2.8
30
45.63
31
24 tháng
(2024-06-24) 		-7 -18.18% 425,564 -54,100 -1.0
30
49.18
31
36 tháng
(2023-06-28) 		8.44 36.61% 1,021,354 -61,700 -1.0
22.74
49.18
31
60 tháng
(2021-07-08) 		16.92 116.09% 2,660,846 -154,500 -3.0
12.80
49.18
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
45.91
 0 45.91 45.91 45.91 0 0 0
26/03/2025
45.91
 0 45.91 45.91 45.91 0 0 0
25/03/2025
45.91
 0 45.91 45.91 45.91 0 0 0
24/03/2025
45.91
 0 45.91 45.91 45.91 0 0 0
21/03/2025
45.91
 3,100 38.17 46.19 38.17 0 0 0
20/03/2025
42.37
 3,200 42.93 46.85 42.37 0 0 0
19/03/2025
47.03
 100 47.03 47.03 47.03 0 0 0
18/03/2025
43.77
 4,400 41.25 44.33 41.25 0 0 0
17/03/2025
40.97
 2,500 38.07 40.97 38.07 0 0 0
14/03/2025
39.94
 1,400 36.11 39.94 36.11 0 0 0
13/03/2025
37.23
 800 37.23 37.23 37.23 0 0 0
12/03/2025
37.23
 4,400 35.83 37.23 35.74 0 0 0
11/03/2025
36.49
 3,300 36.39 36.77 35.93 0 0 0
10/03/2025
36.86
 5,200 36.86 36.86 35.93 0 0 0
07/03/2025
35.93
 7,300 36.21 36.21 35.93 400 0 0.0
06/03/2025
36.58
 1,400 36.11 36.58 36.11 0 0 0
05/03/2025
36.58
 2,600 36.11 36.58 36.11 0 0 0
04/03/2025
36.21
 0 36.21 36.21 36.21 0 0 0
03/03/2025
36.21
 1,400 36.21 36.21 35.74 0 0 0
28/02/2025
36.39
 1,200 36.11 37.23 36.11 0 0 0
27/02/2025
36.02
 3,400 36.67 37.23 35.93 0 0 0
26/02/2025
36.77
 0 36.77 36.77 36.77 0 0 0
25/02/2025
36.77
 1,500 35.83 36.77 35.83 0 0 0
24/02/2025
35.83
 200 35.93 35.93 35.83 0 0 0
21/02/2025
36.30
 5,100 35.46 36.30 35.46 100 400 -0.0
20/02/2025
37.14
 300 35.55 37.14 35.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |