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

33.90
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
(2026-02-11) 		2.90 9.35% 400 -100 -0.0
31
33.90
33.90
2 tháng
(2026-01-12) 		0.90 2.73% 11,200 -12,500 -0.4
31
35.10
33.90
3 tháng
(2025-12-15) 		0.90 2.73% 21,500 -11,700 -0.4
31
35.10
33.90
6 tháng
(2025-09-15) 		-8 -19.09% 73,100 -10,000 -0.3
31
41.90
33.90
12 tháng
(2025-03-18) 		-9.87 -22.54% 168,800 -8,900 -0.3
31
49.18
33.90
24 tháng
(2024-03-25) 		-11.16 -24.77% 432,678 32,700 1.7
31
49.18
33.90
36 tháng
(2023-03-29) 		15.39 83.13% 1,393,957 -3,300 0.8
18.03
49.18
33.90
60 tháng
(2021-04-08) 		18.19 115.72% 2,720,518 -88,400 -0.9
12.80
49.18
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |