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

34.50
-0.20
(-0.58%)
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
(2025-12-29) 		3.90 12.58% 900 0 0
31
35.10
34.70
2 tháng
(2025-11-28) 		0.90 2.65% 15,400 1,700 0.1
31
35.10
34.70
3 tháng
(2025-10-29) 		-2.90 -7.67% 30,700 1,800 0.1
31
37.80
34.70
6 tháng
(2025-07-31) 		-7 -16.71% 107,000 1,200 0.0
31
43.58
34.70
12 tháng
(2025-02-03) 		0.37 1.08% 213,116 3,100 0.1
31
49.18
34.70
24 tháng
(2024-02-07) 		-4.47 -11.36% 434,150 43,700 2.0
31
49.18
34.70
36 tháng
(2023-02-13) 		18.14 108.29% 1,431,957 12,400 1.3
15.08
49.18
34.70
60 tháng
(2021-02-22) 		19.26 123.09% 2,799,539 -74,100 -0.5
12.80
49.18
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
37.27
 0 37.27 37.27 37.27 0 0 0
22/01/2024
37.27
 300 37.27 37.27 37.27 0 0 0
19/01/2024
37.19
 10,400 35.00 37.19 35.00 0 100 -0.0
18/01/2024
33.86
 0 33.86 33.86 33.86 0 0 0
17/01/2024
33.86
 0 33.86 33.86 33.86 0 0 0
16/01/2024
33.86
 2 33.86 33.86 33.86 0 0 0
15/01/2024
33.86
 300 33.86 33.86 33.86 0 0 0
12/01/2024
37.62
 0 37.62 37.62 37.62 0 0 0
11/01/2024
37.62
 0 37.62 37.62 37.62 0 0 0
10/01/2024
37.62
 11,402 37.62 37.62 37.62 0 0 0
09/01/2024
37.71
 1,000 37.71 37.71 37.71 0 0 0
08/01/2024
37.71
 13,600 37.62 37.71 37.62 0 0 0
05/01/2024
37.62
 8,800 37.62 37.62 37.62 0 0 0
04/01/2024
37.62
 1,900 37.62 37.62 37.62 0 0 0
03/01/2024
37.71
 16,500 37.62 37.71 37.62 0 0 0
02/01/2024
37.62
 3,100 37.62 37.71 37.62 0 0 0
29/12/2023
37.62
 0 37.62 37.62 37.62 0 0 0
28/12/2023
37.62
 6,400 37.62 37.62 35.00 0 0 0
27/12/2023
37.62
 7,700 39.29 39.29 37.62 0 0 0
26/12/2023
39.29
 400 37.62 39.29 34.65 0 0 0
25/12/2023
37.62
 5,200 37.62 37.62 37.19 0 0 0
22/12/2023
37.62
 100 34.21 37.62 37.62 0 0 0
21/12/2023
34.21
 200 37.27 37.27 34.21 0 0 0
20/12/2023
37.27
 0 37.27 37.27 37.27 0 0 0
19/12/2023
37.27
 15,900 33.95 37.27 34.56 0 500 -0.0
18/12/2023
33.95
 300 34.56 34.56 33.95 0 0 0
15/12/2023
34.56
 400 34.56 34.56 34.56 0 0 0
14/12/2023
34.56
 200 34.56 34.56 34.56 0 0 0
13/12/2023
34.56
 200 34.56 34.56 34.56 0 0 0
12/12/2023
34.56
 100 34.56 34.56 34.56 0 0 0
11/12/2023
34.56
 2,000 34.56 35.79 34.56 0 0 0
08/12/2023
34.56
 1,400 34.56 34.56 34.30 0 0 0
07/12/2023
34.56
 100 35.35 35.35 34.56 0 0 0
06/12/2023
35.35
 0 35.35 35.35 35.35 0 0 0
05/12/2023
35.35
 100 35.35 35.35 35.35 0 0 0
04/12/2023
35.35
 0 35.35 35.35 35.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |