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)
11/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
10/04/2024
41.76
 0 41.76 41.76 41.76 0 0 0
09/04/2024
41.76
 200 40.96 41.76 40.96 0 0 0
08/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
05/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
04/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
03/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
02/04/2024
40.96
 0 40.96 40.96 40.96 0 0 0
01/04/2024
40.96
 710 37.50 40.96 37.50 200 500 -0.0
29/03/2024
37.26
 100 37.26 37.26 37.26 0 0 0
28/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
27/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
26/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
25/03/2024
41.36
 0 41.36 41.36 41.36 0 0 0
22/03/2024
41.36
 800 41.76 41.76 41.36 800 0 0.0
21/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
20/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
19/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
18/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
15/03/2024
38.55
 1 38.55 38.55 38.55 0 0 0
14/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
13/03/2024
38.55
 1,800 38.55 38.55 38.55 0 100 -0.0
12/03/2024
37.74
 2,400 37.74 37.74 37.34 0 1,300 -0.1
11/03/2024
37.34
 142 37.34 37.34 37.34 0 0 0
08/03/2024
36.14
 200 36.14 36.14 36.14 0 200 -0.0
07/03/2024
36.14
 1,324 36.14 36.14 36.14 0 0 0
06/03/2024
36.14
 500 36.14 36.14 36.14 0 0 0
05/03/2024
38.55
 0 38.55 38.55 38.55 0 0 0
04/03/2024
38.55
 100 38.55 38.55 38.55 100 100 0
01/03/2024
36.14
 0 36.14 36.14 36.14 0 0 0
29/02/2024
36.14
 1,700 36.14 36.14 36.14 0 600 -0.0
28/02/2024
36.14
 100 36.14 36.14 36.14 100 100 0
27/02/2024
40.15
 1 40.15 40.15 40.15 0 0 0
26/02/2024
40.15
 100 40.15 40.15 40.15 0 100 -0.0
23/02/2024
36.54
 0 36.54 36.54 36.54 0 0 0
22/02/2024
36.54
 0 36.54 36.54 36.54 0 0 0
21/02/2024
36.54
 3,000 36.14 36.54 36.14 0 0 0
20/02/2024
36.14
 2 36.14 36.14 36.14 0 0 0
19/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
16/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
15/02/2024
36.14
 2 36.14 36.14 36.14 0 0 0
07/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
06/02/2024
36.14
 4,800 36.14 36.14 36.14 4,800 0 0.2
05/02/2024
36.14
 4,700 36.14 36.14 36.14 4,700 500 0.2
02/02/2024
36.14
 0 36.14 36.14 36.14 0 0 0
01/02/2024
36.14
 1,400 36.14 36.14 36.14 0 0 0
31/01/2024
36.14
 0 36.14 36.14 36.14 0 0 0
30/01/2024
36.14
 500 36.14 36.14 36.14 0 0 0
29/01/2024
36.14
 8,300 36.14 36.22 36.14 5,000 100 0.2
26/01/2024
36.14
 4,000 34.53 36.14 34.53 0 300 -0.0
25/01/2024
34.21
 0 34.21 34.21 34.21 0 0 0
24/01/2024
34.21
 0 34.21 34.21 34.21 0 0 0
23/01/2024
34.21
 0 34.21 34.21 34.21 0 0 0
22/01/2024
34.21
 300 34.21 34.21 34.21 0 0 0
19/01/2024
34.13
 10,400 32.12 34.13 32.12 0 100 -0.0
18/01/2024
31.08
 0 31.08 31.08 31.08 0 0 0
17/01/2024
31.08
 0 31.08 31.08 31.08 0 0 0
16/01/2024
31.08
 2 31.08 31.08 31.08 0 0 0
15/01/2024
31.08
 300 31.08 31.08 31.08 0 0 0
12/01/2024
34.53
 0 34.53 34.53 34.53 0 0 0
11/01/2024
34.53
 0 34.53 34.53 34.53 0 0 0
10/01/2024
34.53
 11,402 34.53 34.53 34.53 0 0 0
09/01/2024
34.61
 1,000 34.61 34.61 34.61 0 0 0
08/01/2024
34.61
 13,600 34.53 34.61 34.53 0 0 0
05/01/2024
34.53
 8,800 34.53 34.53 34.53 0 0 0
04/01/2024
34.53
 1,900 34.53 34.53 34.53 0 0 0
03/01/2024
34.61
 16,500 34.53 34.61 34.53 0 0 0
02/01/2024
34.53
 3,100 34.53 34.61 34.53 0 0 0
29/12/2023
34.53
 0 34.53 34.53 34.53 0 0 0
28/12/2023
34.53
 6,400 34.53 34.53 32.12 0 0 0
27/12/2023
34.53
 7,700 36.06 36.06 34.53 0 0 0
26/12/2023
36.06
 400 34.53 36.06 31.80 0 0 0
25/12/2023
34.53
 5,200 34.53 34.53 34.13 0 0 0
22/12/2023
34.53
 100 31.40 34.53 34.53 0 0 0
21/12/2023
31.40
 200 34.21 34.21 31.40 0 0 0
20/12/2023
34.21
 0 34.21 34.21 34.21 0 0 0
19/12/2023
34.21
 15,900 31.16 34.21 31.72 0 500 -0.0
18/12/2023
31.16
 300 31.72 31.72 31.16 0 0 0
15/12/2023
31.72
 400 31.72 31.72 31.72 0 0 0
14/12/2023
31.72
 200 31.72 31.72 31.72 0 0 0
13/12/2023
31.72
 200 31.72 31.72 31.72 0 0 0
12/12/2023
31.72
 100 31.72 31.72 31.72 0 0 0
11/12/2023
31.72
 2,000 31.72 32.85 31.72 0 0 0
08/12/2023
31.72
 1,400 31.72 31.72 31.48 0 0 0
07/12/2023
31.72
 100 32.44 32.44 31.72 0 0 0
06/12/2023
32.44
 0 32.44 32.44 32.44 0 0 0
05/12/2023
32.44
 100 32.44 32.44 32.44 0 0 0
04/12/2023
32.44
 0 32.44 32.44 32.44 0 0 0
01/12/2023
32.44
 700 32.12 32.44 29.15 300 0 0
30/11/2023
32.12
 0 32.12 32.12 32.12 0 0 0
29/11/2023
32.12
 30,000 30.03 32.12 28.91 0 0 0
28/11/2023
30.03
 6,900 27.30 30.03 29.95 0 0 0
27/11/2023
27.30
 500 29.71 29.71 27.30 0 500 -0.0
24/11/2023
29.71
 800 29.63 29.71 27.30 0 0 0
23/11/2023
29.63
 1,000 29.63 29.63 29.63 0 0 0
22/11/2023
29.63
 100 27.95 29.63 29.63 0 0 0
21/11/2023
27.95
 100 27.95 27.95 27.95 0 0 0
20/11/2023
27.95
 500 28.11 28.11 26.90 0 0 0
17/11/2023
28.11
 0 28.11 28.11 28.11 0 0 0
16/11/2023
28.11
 800 28.11 28.11 28.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |