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

29.40
-1.60
(-5.16%)
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
(2026-08-12) 		-0.89 -3.07% 31,600 -400 0
26.50
33.50
31
2 tháng
(2026-07-13) 		0.67 2.42% 68,000 -2,000 0
25.70
33.50
31
3 tháng
(2026-06-15) 		2.32 8.95% 70,800 -3,900 0
25.70
33.50
31
6 tháng
(2026-03-16) 		-2.91 -9.36% 130,300 -85,600 -2.5
25.70
33.50
31
12 tháng
(2025-09-16) 		-8.15 -22.41% 189,300 -95,600 -2.7
25.70
38.27
31
24 tháng
(2024-09-23) 		-9.49 -25.17% 390,985 -94,600 -2.7
25.70
45.14
31
36 tháng
(2023-09-27) 		-1.97 -6.53% 895,654 -37,000 -0.0
25.70
45.14
31
60 tháng
(2021-10-07) 		14.32 103.12% 2,445,484 -145,300 -2.8
12.08
45.14
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
37.74
 3,000 37.74 37.74 37.74 2,800 0 0.1
05/09/2024
37.74
 0 37.74 37.74 37.74 0 0 0
04/09/2024
37.74
 0 37.74 37.74 37.74 0 0 0
30/08/2024
37.74
 100 37.74 37.74 37.74 100 0 0.0
29/08/2024
37.74
 1,300 37.74 37.74 37.74 1,300 0 0.1
28/08/2024
37.74
 500 37.74 37.74 37.74 500 0 0.0
27/08/2024
37.74
 0 37.74 37.74 37.74 0 0 0
26/08/2024
37.74
 700 37.74 37.74 37.74 700 0 0.0
23/08/2024
38.55
 207 38.55 38.55 38.55 200 0 0.0
22/08/2024
38.55
 1,000 38.55 38.55 38.55 0 0 0
21/08/2024
38.55
 3,100 37.74 38.55 37.74 1,000 0 0.0
20/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
19/08/2024
36.94
 2,000 36.94 36.94 36.94 0 0 0
16/08/2024
36.94
 300 36.94 36.94 36.94 0 0 0
15/08/2024
36.94
 1 36.94 36.94 36.94 0 0 0
14/08/2024
36.94
 7,300 36.94 36.94 36.94 1,000 0 0.0
13/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
12/08/2024
36.94
 1 36.94 36.94 36.94 0 0 0
09/08/2024
36.94
 4,600 37.18 37.18 36.94 4,500 0 0.2
08/08/2024
36.94
 5,700 36.94 36.94 36.94 5,700 100 0.3
07/08/2024
35.42
 100 35.42 35.42 35.42 100 100 0
06/08/2024
39.19
 7,600 38.55 39.19 38.55 7,600 0 0.4
05/08/2024
40.64
 400 40.64 40.64 40.64 400 0 0.0
02/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
01/08/2024
36.94
 0 36.94 36.94 36.94 0 0 0
31/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
30/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
29/07/2024
36.94
 1,000 36.86 36.94 36.86 0 0 0
26/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
25/07/2024
36.94
 5,700 36.94 36.94 36.94 400 0 0.0
24/07/2024
36.94
 0 36.94 36.94 36.94 0 0 0
23/07/2024
36.94
 6,800 36.94 36.94 36.94 6,800 0 0.3
22/07/2024
36.94
 1,200 36.94 36.94 36.94 1,200 0 0.1
19/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
18/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
17/07/2024
35.33
 600 35.33 35.33 35.33 0 0 0
16/07/2024
37.42
 0 37.42 37.42 37.42 0 0 0
15/07/2024
37.42
 100 37.42 37.42 37.42 0 100 -0.0
12/07/2024
34.13
 0 34.13 34.13 34.13 0 0 0
11/07/2024
34.13
 1,100 34.13 34.13 34.13 100 0 0.0
10/07/2024
37.74
 1 37.74 37.74 37.74 0 0 0
09/07/2024
37.74
 0 37.74 37.74 37.74 0 0 0
08/07/2024
37.74
 100 37.74 37.74 37.74 0 0 0
05/07/2024
37.10
 900 37.10 37.10 37.10 0 0 0
04/07/2024
37.10
 37,100 37.10 37.10 37.10 0 100 -0.0
03/07/2024
33.73
 100 33.73 33.73 33.73 0 0 0
02/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
01/07/2024
35.33
 0 35.33 35.33 35.33 0 0 0
28/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
27/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
26/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
25/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
24/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
21/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
20/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
19/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
18/06/2024
35.33
 0 35.33 35.33 35.33 0 0 0
17/06/2024
35.33
 100 35.33 35.33 35.33 0 0 0
14/06/2024
35.33
 1,000 35.33 35.33 35.33 0 0 0
13/06/2024
36.14
 4,200 35.33 36.14 35.33 0 0 0
12/06/2024
35.33
 100 35.33 35.33 35.33 0 100 -0.0
11/06/2024
32.12
 1,100 36.14 36.14 32.12 0 0 0
10/06/2024
34.53
 3,000 36.14 36.14 34.53 2,200 0 0.1
07/06/2024
36.14
 0 36.14 36.14 36.14 0 0 0
06/06/2024
36.14
 8,200 36.14 36.14 36.14 0 0 0
05/06/2024
36.14
 300 36.14 36.14 36.14 200 0 0.0
04/06/2024
37.74
 400 39.75 39.75 32.52 0 0 0
03/06/2024
36.14
 0 36.14 36.14 36.14 0 0 0
31/05/2024
36.14
 0 36.14 36.14 36.14 0 0 0
30/05/2024
36.14
 6,100 36.14 36.14 35.74 0 0 0
29/05/2024
36.14
 8,000 36.14 36.14 36.14 0 0 0
28/05/2024
36.14
 300 36.14 36.14 36.14 300 0 0.0
27/05/2024
36.14
 19,000 36.14 36.14 36.14 0 0 0
24/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
23/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
22/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
21/05/2024
35.33
 0 35.33 35.33 35.33 0 0 0
20/05/2024
35.33
 7,100 34.53 35.33 34.53 4,100 1,100 0.1
17/05/2024
32.12
 400 36.78 36.78 32.12 0 100 -0.0
16/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
15/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
14/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
13/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
10/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
09/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
08/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
07/05/2024
33.49
 0 33.49 33.49 33.49 0 0 0
06/05/2024
33.49
 1,701 33.49 37.18 33.49 500 0 0.0
03/05/2024
37.18
 4,000 38.95 38.95 37.18 0 900 -0.0
02/05/2024
38.95
 0 38.95 38.95 38.95 0 0 0
26/04/2024
38.95
 0 38.95 38.95 38.95 0 0 0
25/04/2024
38.95
 0 38.95 38.95 38.95 0 0 0
24/04/2024
38.95
 200 38.95 38.95 38.95 200 0 0.0
23/04/2024
39.67
 0 39.67 39.67 39.67 0 0 0
22/04/2024
39.67
 103 39.67 39.67 39.67 100 0 0.0
19/04/2024
37.58
 100 37.58 37.58 37.58 0 0 0
17/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
16/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
15/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
12/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |