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)
12/07/2023
25.93
 500 26.33 26.33 25.93 0 0 0
11/07/2023
26.33
 200 26.49 26.49 26.33 0 0 0
10/07/2023
26.49
 23,800 24.10 26.49 24.73 0 0 0
07/07/2023
24.10
 500 23.94 24.10 23.94 0 0 0
06/07/2023
23.94
 8,300 23.94 23.94 23.94 0 0 0
05/07/2023
23.94
 4,700 23.14 23.94 23.14 1,000 0 0.0
04/07/2023
23.14
 2,500 23.30 23.54 23.14 0 0 0
03/07/2023
23.30
 2,800 23.38 23.38 22.58 0 1,800 -0.1
30/06/2023
23.38
 6,700 22.74 23.38 23.14 0 0 0
29/06/2023
22.74
 10,700 23.06 23.22 22.34 0 4,800 -0.1
28/06/2023
23.06
 0 23.06 23.06 23.06 0 0 0
27/06/2023
23.06
 2,100 22.58 23.06 22.58 0 0 0
26/06/2023
22.58
 1,202 22.58 22.58 22.58 100 0 0.0
23/06/2023
22.58
 3,000 22.98 22.98 22.58 0 0 0
22/06/2023
22.98
 1,100 22.58 22.98 22.50 0 0 0
21/06/2023
22.58
 100 22.58 22.58 22.50 0 0 0
20/06/2023
22.58
 0 22.58 22.58 22.58 0 0 0
19/06/2023
22.58
 0 22.58 22.58 22.58 0 0 0
16/06/2023
22.58
 0 22.58 22.58 22.58 0 0 0
15/06/2023
22.58
 0 22.58 22.58 22.58 0 0 0
14/06/2023
22.58
 3,000 23.38 23.38 22.58 0 0 0
13/06/2023
23.38
 0 23.38 23.38 23.38 0 0 0
12/06/2023
23.38
 2,600 23.06 23.38 22.82 200 0 0.0
09/06/2023
23.06
 700 22.82 23.06 22.98 0 0 0
08/06/2023
22.82
 18,700 21.54 22.82 21.54 0 1,000 -0.0
07/06/2023
21.54
 2,000 21.46 21.54 21.30 0 1,200 -0.0
06/06/2023
21.46
 6,701 20.90 21.46 20.75 0 0 0
05/06/2023
20.90
 2,000 20.83 20.90 20.75 0 0 0
02/06/2023
20.83
 4,900 20.19 20.90 20.19 0 3,300 -0.1
01/06/2023
20.19
 3,000 20.19 20.19 20.19 0 2,500 -0.1
31/05/2023
20.19
 35,100 19.95 20.19 19.95 0 700 -0.0
30/05/2023
19.95
 13,300 19.95 19.95 19.95 0 1,000 -0.0
29/05/2023
19.95
 5,100 19.95 19.95 19.95 0 0 0
26/05/2023
19.95
 1,600 19.95 19.95 19.95 0 600 -0.0
25/05/2023
19.95
 44,500 20.35 20.35 19.95 0 0 0
24/05/2023
20.35
 16,700 20.03 20.35 19.95 0 0 0
23/05/2023
20.03
 4,700 20.75 20.75 20.03 0 0 0
22/05/2023
20.75
 4,400 20.75 20.75 20.35 100 1,700 -0.0
19/05/2023
20.75
 2,700 20.75 20.75 20.67 0 0 0
18/05/2023
20.75
 13,200 20.75 20.75 20.75 0 0 0
17/05/2023
20.75
 8,500 20.90 20.90 20.75 0 500 -0.0
16/05/2023
20.90
 12,200 20.75 20.90 20.35 0 0 0
15/05/2023
20.75
 6,800 20.75 20.75 20.35 0 500 -0.0
12/05/2023
20.75
 1,300 20.75 20.75 20.75 1,000 0 0.0
11/05/2023
20.75
 9,400 20.75 20.75 20.75 0 0 0
10/05/2023
20.75
 4,700 21.14 21.14 20.75 0 0 0
09/05/2023
21.14
 11,600 21.54 21.54 20.75 0 0 0
08/05/2023
21.54
 9,300 21.38 21.54 20.75 0 0 0
05/05/2023
21.38
 5,500 21.46 21.46 20.75 0 0 0
04/05/2023
21.46
 200 21.22 21.46 21.46 0 0 0
28/04/2023
21.22
 12,900 21.54 21.54 20.83 0 0 0
27/04/2023
21.54
 300 21.54 21.54 20.90 0 0 0
26/04/2023
21.54
 3,600 21.46 21.54 21.14 0 0 0
25/04/2023
21.46
 26,600 21.54 21.54 21.46 1,000 1,500 -0.0
24/04/2023
21.54
 2,000 21.54 21.54 21.54 0 0 0
21/04/2023
21.54
 2,800 21.94 21.94 21.54 0 500 -0.0
20/04/2023
21.94
 65,600 21.14 21.94 21.14 0 0 0
19/04/2023
21.14
 3,100 21.94 22.34 21.14 0 0 0
18/04/2023
21.94
 0 21.94 21.94 21.94 0 0 0
17/04/2023
21.94
 700 21.94 21.94 21.54 0 0 0
14/04/2023
21.94
 0 21.94 21.94 21.94 0 0 0
13/04/2023
21.94
 0 21.94 21.94 21.94 0 0 0
12/04/2023
21.94
 1,600 19.95 21.94 21.54 0 500 -0.0
11/04/2023
19.95
 1,600 19.95 21.94 19.95 0 500 -0.0
10/04/2023
19.95
 200 20.35 20.35 19.95 0 0 0
07/04/2023
20.35
 0 20.35 20.35 20.35 0 0 0
06/04/2023
20.35
 0 20.35 20.35 20.35 0 0 0
05/04/2023
20.35
 10,000 20.35 21.54 20.35 0 8,900 -0.2
04/04/2023
20.35
 1,900 18.51 20.35 20.35 0 500 -0.0
03/04/2023
18.51
 500 18.03 18.51 18.51 0 0 0
31/03/2023
18.03
 35,600 18.51 20.35 17.55 0 300 -0.0
30/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
29/03/2023
18.51
 1,000 20.27 20.35 18.51 0 0 0
28/03/2023
20.27
 700 18.43 20.27 19.95 0 500 -0.0
27/03/2023
18.43
 600 18.43 20.27 18.43 0 500 -0.0
24/03/2023
18.43
 0 18.43 18.43 18.43 0 0 0
23/03/2023
18.43
 200 19.71 19.71 18.43 0 0 0
22/03/2023
19.71
 0 19.71 19.71 19.71 0 0 0
21/03/2023
19.71
 100 20.75 20.75 19.71 0 0 0
20/03/2023
20.75
 0 20.75 20.75 20.75 0 0 0
17/03/2023
20.75
 0 20.75 20.75 20.75 0 0 0
16/03/2023
20.75
 0 20.75 20.75 20.75 0 0 0
15/03/2023
20.75
 0 20.75 20.75 20.75 0 0 0
14/03/2023
20.75
 300 19.63 20.75 20.75 0 0 0
13/03/2023
19.63
 100 21.78 21.78 19.63 0 0 0
10/03/2023
21.78
 0 21.78 21.78 21.78 0 0 0
09/03/2023
21.78
 0 21.78 21.78 21.78 0 0 0
08/03/2023
21.78
 4,400 19.87 21.78 21.54 0 100 -0.0
07/03/2023
19.87
 100 18.11 19.87 19.87 0 100 -0.0
06/03/2023
18.11
 1,000 18.11 19.87 18.11 0 0 0
03/03/2023
18.11
 0 18.11 18.11 18.11 0 0 0
02/03/2023
18.11
 200 18.35 20.19 18.11 0 0 0
01/03/2023
18.35
 5,600 19.71 21.62 18.35 500 2,200 -0.0
28/02/2023
19.71
 17,500 19.63 21.54 19.71 7,000 0 0.2
27/02/2023
19.63
 2,800 17.87 19.63 19.55 0 0 0
24/02/2023
17.87
 3,500 17.55 19.31 17.87 0 0 0
23/02/2023
17.55
 3,200 18.91 19.95 17.55 0 0 0
22/02/2023
18.91
 300 18.91 18.91 18.91 0 0 0
21/02/2023
18.91
 7,500 17.31 18.99 17.39 0 900 -0.0
20/02/2023
17.31
 200 17.23 17.31 16.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |