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
(2026-08-17) 		2.18 7.57% 29,400 -400 0
26.50
33.50
29.40
2 tháng
(2026-07-16) 		3.56 12.96% 69,700 -2,000 0
25.70
33.50
29.40
3 tháng
(2026-06-16) 		5.12 19.77% 72,500 -3,900 0
25.70
33.50
29.40
6 tháng
(2026-03-18) 		2.92 10.38% 131,200 -85,600 -2.5
25.70
33.50
29.40
12 tháng
(2025-09-19) 		-4.06 -11.58% 185,800 -96,800 -2.8
25.70
37.45
29.40
24 tháng
(2024-09-24) 		-7.54 -19.57% 393,185 -94,600 -2.7
25.70
45.14
29.40
36 tháng
(2023-10-02) 		2.22 7.71% 897,354 -37,000 -0.0
25.70
45.14
29.40
60 tháng
(2021-10-11) 		17.12 123.29% 2,441,284 -145,400 -2.8
12.08
45.14
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
28.11
 0 28.11 28.11 28.11 0 0 0
14/11/2023
28.11
 100 27.38 28.11 28.11 0 0 0
13/11/2023
27.38
 700 27.30 27.38 27.22 0 0 0
10/11/2023
27.30
 1,800 27.30 28.91 27.30 0 0 0
09/11/2023
27.30
 2,600 27.06 28.43 27.06 0 0 0
08/11/2023
27.06
 3,700 27.30 27.30 24.89 0 0 0
07/11/2023
27.30
 800 27.55 27.55 27.30 0 0 0
06/11/2023
27.55
 0 27.55 27.55 27.55 0 0 0
03/11/2023
27.55
 600 27.38 28.51 27.46 0 0 0
02/11/2023
27.38
 5,800 29.87 29.87 26.98 0 0 0
01/11/2023
29.87
 600 27.30 29.87 29.87 0 0 0
31/10/2023
27.30
 5,300 28.99 28.99 27.14 0 0 0
30/10/2023
28.99
 5,700 31.96 31.96 28.91 0 0 0
27/10/2023
31.96
 800 30.52 31.96 30.52 0 500 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 40%
26/10/2023
30.52
 3,500 33.25 33.73 30.20 200 0 0.0
25/10/2023
33.25
 17,200 32.88 33.32 32.81 0 0 0
24/10/2023
32.88
 9,100 32.88 32.95 32.81 0 0 0
23/10/2023
32.88
 9,700 30.32 32.88 30.76 0 200 -0.0
20/10/2023
30.32
 5,000 33.69 33.69 30.32 1,700 0 0.1
19/10/2023
33.69
 10,600 31.86 33.69 32.15 0 0 0
18/10/2023
31.86
 14,100 31.78 32.59 31.86 0 0 0
17/10/2023
31.78
 2,500 30.24 31.78 30.76 0 0 0
16/10/2023
30.24
 7,400 29.29 32.22 30.02 0 900 -0.0
13/10/2023
29.29
 700 28.56 29.29 28.63 0 600 -0.0
12/10/2023
28.56
 1,800 29.59 29.66 28.56 400 0 0.0
11/10/2023
29.59
 2,000 27.17 29.59 29.29 0 300 -0.0
10/10/2023
27.17
 200 27.90 27.90 27.17 0 0 0
09/10/2023
27.90
 5,700 28.63 28.63 27.10 0 0 0
06/10/2023
28.63
 4,400 30.02 30.02 28.63 100 0 0.0
05/10/2023
30.02
 11,000 29.44 30.02 30.02 0 0 0
04/10/2023
29.44
 0 29.44 29.44 29.44 0 0 0
03/10/2023
29.44
 12,500 28.78 29.44 28.78 4,700 0 0.2
02/10/2023
28.78
 1,000 30.76 30.76 28.56 0 0 0
29/09/2023
30.76
 0 30.76 30.76 30.76 0 0 0
28/09/2023
30.76
 300 30.17 30.76 30.76 0 0 0
27/09/2023
30.17
 200 30.10 30.17 30.17 0 0 0
26/09/2023
30.10
 3,000 31.86 31.86 29.37 2,300 100 0.1
25/09/2023
31.86
 700 30.02 31.86 30.39 0 100 -0.0
22/09/2023
30.02
 3,800 30.02 30.02 28.63 200 2,500 -0.1
21/09/2023
30.02
 0 30.02 30.02 30.02 0 0 0
20/09/2023
30.02
 0 30.02 30.02 30.02 0 0 0
19/09/2023
30.02
 100 29.88 30.02 30.02 100 0 0
18/09/2023
29.88
 5,000 29.51 30.76 28.56 0 0 0
15/09/2023
29.51
 800 29.15 29.51 29.29 0 0 0
14/09/2023
29.15
 0 29.15 29.15 29.15 0 0 0
13/09/2023
29.15
 2,500 28.19 29.29 28.19 0 500 -0.0
12/09/2023
28.19
 3,200 28.71 29.29 28.19 400 0 0.0
11/09/2023
28.71
 0 28.71 28.71 28.71 0 0 0
08/09/2023
28.71
 1,800 29.15 30.76 28.71 0 1,000 -0.0
07/09/2023
29.15
 1,000 28.41 29.15 28.41 0 0 0
06/09/2023
28.41
 100 28.19 28.41 28.41 0 0 0
05/09/2023
28.19
 16,500 27.24 29.95 27.83 0 1,000 -0.0
31/08/2023
27.24
 400 28.49 28.49 26.36 0 100 -0.0
30/08/2023
28.49
 0 28.49 28.49 28.49 0 0 0
29/08/2023
28.49
 5,400 25.92 28.49 27.46 0 0 0
28/08/2023
25.92
 0 25.92 25.92 25.92 0 0 0
25/08/2023
25.92
 0 25.92 25.92 25.92 0 0 0
24/08/2023
25.92
 2,000 26.00 26.00 25.92 0 0 0
23/08/2023
26.00
 1,200 26.00 26.00 26.00 0 0 0
22/08/2023
26.00
 600 26.00 26.00 23.51 0 0 0
21/08/2023
26.00
 0 26.00 26.00 26.00 0 0 0
18/08/2023
26.00
 100 26.00 26.00 26.00 0 0 0
17/08/2023
26.00
 1,100 27.83 27.83 26.00 0 0 0
16/08/2023
27.83
 0 27.83 27.83 27.83 0 0 0
15/08/2023
27.83
 400 25.63 28.12 24.17 0 0 0
14/08/2023
25.63
 1,000 26.73 26.73 25.63 0 0 0
11/08/2023
26.73
 1,600 28.27 28.27 26.36 0 0 0
10/08/2023
28.27
 0 28.27 28.27 28.27 0 0 0
09/08/2023
28.27
 2,200 28.19 29.29 28.27 0 0 0
08/08/2023
28.19
 1,900 27.83 29.29 28.19 0 0 0
07/08/2023
27.83
 800 27.83 27.83 27.83 0 0 0
04/08/2023
27.83
 0 27.83 27.83 27.83 0 0 0
03/08/2023
27.83
 100 27.24 27.83 27.83 0 0 0
02/08/2023
27.24
 0 27.24 27.24 27.24 0 0 0
01/08/2023
27.24
 100 26.51 27.24 27.24 100 0 0.0
31/07/2023
26.51
 0 26.51 26.51 26.51 0 0 0
28/07/2023
26.51
 1,200 26.73 29.29 26.51 1,000 200 0.0
27/07/2023
26.73
 100 27.46 27.46 26.73 0 0 0
26/07/2023
27.46
 600 28.19 28.41 27.46 400 0 0.0
25/07/2023
28.19
 12,100 25.63 28.19 26.36 0 2,100 -0.1
24/07/2023
25.63
 0 25.63 25.63 25.63 0 0 0
21/07/2023
25.63
 200 26.58 26.58 25.63 0 0 0
20/07/2023
26.58
 12,300 24.17 26.58 24.53 0 0 0
19/07/2023
24.17
 1,700 24.17 24.17 24.17 1,700 0 0.1
18/07/2023
24.17
 17,100 23.43 24.90 23.43 0 14,600 -0.5
17/07/2023
23.43
 14,100 24.17 24.90 23.07 0 7,000 -0.2
14/07/2023
24.17
 0 24.17 24.17 24.17 0 0 0
13/07/2023
24.17
 19,200 23.80 24.17 22.12 0 0 0
12/07/2023
23.80
 500 24.17 24.17 23.80 0 0 0
11/07/2023
24.17
 200 24.31 24.31 24.17 0 0 0
10/07/2023
24.31
 23,800 22.12 24.31 22.70 0 0 0
07/07/2023
22.12
 500 21.97 22.12 21.97 0 0 0
06/07/2023
21.97
 8,300 21.97 21.97 21.97 0 0 0
05/07/2023
21.97
 4,700 21.24 21.97 21.24 1,000 0 0.0
04/07/2023
21.24
 2,500 21.38 21.60 21.24 0 0 0
03/07/2023
21.38
 2,800 21.46 21.46 20.72 0 1,800 -0.1
30/06/2023
21.46
 6,700 20.87 21.46 21.24 0 0 0
29/06/2023
20.87
 10,700 21.16 21.31 20.50 0 4,800 -0.1
28/06/2023
21.16
 0 21.16 21.16 21.16 0 0 0
27/06/2023
21.16
 2,100 20.72 21.16 20.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |