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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |