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)
01/12/2023
35.35
 700 35.00 35.35 31.76 300 0 0
30/11/2023
35.00
 0 35.00 35.00 35.00 0 0 0
29/11/2023
35.00
 30,000 32.72 35.00 31.50 0 0 0
28/11/2023
32.72
 6,900 29.75 32.72 32.64 0 0 0
27/11/2023
29.75
 500 32.37 32.37 29.75 0 500 -0.0
24/11/2023
32.37
 800 32.29 32.37 29.75 0 0 0
23/11/2023
32.29
 1,000 32.29 32.29 32.29 0 0 0
22/11/2023
32.29
 100 30.45 32.29 32.29 0 0 0
21/11/2023
30.45
 100 30.45 30.45 30.45 0 0 0
20/11/2023
30.45
 500 30.62 30.62 29.31 0 0 0
17/11/2023
30.62
 0 30.62 30.62 30.62 0 0 0
16/11/2023
30.62
 800 30.62 30.62 30.62 0 0 0
15/11/2023
30.62
 0 30.62 30.62 30.62 0 0 0
14/11/2023
30.62
 100 29.84 30.62 30.62 0 0 0
13/11/2023
29.84
 700 29.75 29.84 29.66 0 0 0
10/11/2023
29.75
 1,800 29.75 31.50 29.75 0 0 0
09/11/2023
29.75
 2,600 29.49 30.97 29.49 0 0 0
08/11/2023
29.49
 3,700 29.75 29.75 27.12 0 0 0
07/11/2023
29.75
 800 30.01 30.01 29.75 0 0 0
06/11/2023
30.01
 0 30.01 30.01 30.01 0 0 0
03/11/2023
30.01
 600 29.84 31.06 29.92 0 0 0
02/11/2023
29.84
 5,800 32.55 32.55 29.40 0 0 0
01/11/2023
32.55
 600 29.75 32.55 32.55 0 0 0
31/10/2023
29.75
 5,300 31.59 31.59 29.57 0 0 0
30/10/2023
31.59
 5,700 34.82 34.82 31.50 0 0 0
27/10/2023
34.82
 800 33.25 34.82 33.25 0 500 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 40%
26/10/2023
33.25
 3,500 36.22 36.75 32.90 200 0 0.0
25/10/2023
36.22
 17,200 35.83 36.30 35.75 0 0 0
24/10/2023
35.83
 9,100 35.83 35.91 35.75 0 0 0
23/10/2023
35.83
 9,700 33.03 35.83 33.51 0 200 -0.0
20/10/2023
33.03
 5,000 36.70 36.70 33.03 1,700 0 0.1
19/10/2023
36.70
 10,600 34.71 36.70 35.03 0 0 0
18/10/2023
34.71
 14,100 34.63 35.51 34.71 0 0 0
17/10/2023
34.63
 2,500 32.95 34.63 33.51 0 0 0
16/10/2023
32.95
 7,400 31.92 35.11 32.71 0 900 -0.0
13/10/2023
31.92
 700 31.12 31.92 31.20 0 600 -0.0
12/10/2023
31.12
 1,800 32.23 32.31 31.12 400 0 0.0
11/10/2023
32.23
 2,000 29.60 32.23 31.92 0 300 -0.0
10/10/2023
29.60
 200 30.40 30.40 29.60 0 0 0
09/10/2023
30.40
 5,700 31.20 31.20 29.52 0 0 0
06/10/2023
31.20
 4,400 32.71 32.71 31.20 100 0 0.0
05/10/2023
32.71
 11,000 32.08 32.71 32.71 0 0 0
04/10/2023
32.08
 0 32.08 32.08 32.08 0 0 0
03/10/2023
32.08
 12,500 31.36 32.08 31.36 4,700 0 0.2
02/10/2023
31.36
 1,000 33.51 33.51 31.12 0 0 0
29/09/2023
33.51
 0 33.51 33.51 33.51 0 0 0
28/09/2023
33.51
 300 32.87 33.51 33.51 0 0 0
27/09/2023
32.87
 200 32.79 32.87 32.87 0 0 0
26/09/2023
32.79
 3,000 34.71 34.71 32.00 2,300 100 0.1
25/09/2023
34.71
 700 32.71 34.71 33.11 0 100 -0.0
22/09/2023
32.71
 3,800 32.71 32.71 31.20 200 2,500 -0.1
21/09/2023
32.71
 0 32.71 32.71 32.71 0 0 0
20/09/2023
32.71
 0 32.71 32.71 32.71 0 0 0
19/09/2023
32.71
 100 32.55 32.71 32.71 100 0 0
18/09/2023
32.55
 5,000 32.16 33.51 31.12 0 0 0
15/09/2023
32.16
 800 31.76 32.16 31.92 0 0 0
14/09/2023
31.76
 0 31.76 31.76 31.76 0 0 0
13/09/2023
31.76
 2,500 30.72 31.92 30.72 0 500 -0.0
12/09/2023
30.72
 3,200 31.28 31.92 30.72 400 0 0.0
11/09/2023
31.28
 0 31.28 31.28 31.28 0 0 0
08/09/2023
31.28
 1,800 31.76 33.51 31.28 0 1,000 -0.0
07/09/2023
31.76
 1,000 30.96 31.76 30.96 0 0 0
06/09/2023
30.96
 100 30.72 30.96 30.96 0 0 0
05/09/2023
30.72
 16,500 29.68 32.63 30.32 0 1,000 -0.0
31/08/2023
29.68
 400 31.04 31.04 28.72 0 100 -0.0
30/08/2023
31.04
 0 31.04 31.04 31.04 0 0 0
29/08/2023
31.04
 5,400 28.25 31.04 29.92 0 0 0
28/08/2023
28.25
 0 28.25 28.25 28.25 0 0 0
25/08/2023
28.25
 0 28.25 28.25 28.25 0 0 0
24/08/2023
28.25
 2,000 28.33 28.33 28.25 0 0 0
23/08/2023
28.33
 1,200 28.33 28.33 28.33 0 0 0
22/08/2023
28.33
 600 28.33 28.33 25.61 0 0 0
21/08/2023
28.33
 0 28.33 28.33 28.33 0 0 0
18/08/2023
28.33
 100 28.33 28.33 28.33 0 0 0
17/08/2023
28.33
 1,100 30.32 30.32 28.33 0 0 0
16/08/2023
30.32
 0 30.32 30.32 30.32 0 0 0
15/08/2023
30.32
 400 27.93 30.64 26.33 0 0 0
14/08/2023
27.93
 1,000 29.12 29.12 27.93 0 0 0
11/08/2023
29.12
 1,600 30.80 30.80 28.72 0 0 0
10/08/2023
30.80
 0 30.80 30.80 30.80 0 0 0
09/08/2023
30.80
 2,200 30.72 31.92 30.80 0 0 0
08/08/2023
30.72
 1,900 30.32 31.92 30.72 0 0 0
07/08/2023
30.32
 800 30.32 30.32 30.32 0 0 0
04/08/2023
30.32
 0 30.32 30.32 30.32 0 0 0
03/08/2023
30.32
 100 29.68 30.32 30.32 0 0 0
02/08/2023
29.68
 0 29.68 29.68 29.68 0 0 0
01/08/2023
29.68
 100 28.88 29.68 29.68 100 0 0.0
31/07/2023
28.88
 0 28.88 28.88 28.88 0 0 0
28/07/2023
28.88
 1,200 29.12 31.92 28.88 1,000 200 0.0
27/07/2023
29.12
 100 29.92 29.92 29.12 0 0 0
26/07/2023
29.92
 600 30.72 30.96 29.92 400 0 0.0
25/07/2023
30.72
 12,100 27.93 30.72 28.72 0 2,100 -0.1
24/07/2023
27.93
 0 27.93 27.93 27.93 0 0 0
21/07/2023
27.93
 200 28.96 28.96 27.93 0 0 0
20/07/2023
28.96
 12,300 26.33 28.96 26.73 0 0 0
19/07/2023
26.33
 1,700 26.33 26.33 26.33 1,700 0 0.1
18/07/2023
26.33
 17,100 25.53 27.13 25.53 0 14,600 -0.5
17/07/2023
25.53
 14,100 26.33 27.13 25.13 0 7,000 -0.2
14/07/2023
26.33
 0 26.33 26.33 26.33 0 0 0
13/07/2023
26.33
 19,200 25.93 26.33 24.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |