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)
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
17/02/2023
17.23
 100 16.52 17.23 17.23 0 0 0
16/02/2023
16.52
 0 16.52 16.52 16.52 0 0 0
15/02/2023
16.52
 100 15.08 16.52 16.52 0 0 0
14/02/2023
15.08
 200 16.76 16.76 15.08 0 0 0
13/02/2023
16.76
 0 16.76 16.76 16.76 0 0 0
10/02/2023
16.76
 300 17.23 17.23 16.76 0 0 0
09/02/2023
17.23
 0 17.23 17.23 17.23 0 0 0
08/02/2023
17.23
 1,000 17.23 17.23 17.23 0 0 0
07/02/2023
17.23
 2,000 17.15 17.95 17.23 0 0 0
06/02/2023
17.15
 100 17.15 17.15 17.15 0 0 0
03/02/2023
17.15
 1,900 17.15 17.63 17.15 0 0 0
02/02/2023
17.15
 0 17.15 17.15 17.15 0 0 0
01/02/2023
17.15
 1,700 17.23 17.55 16.76 0 0 0
31/01/2023
17.23
 2,000 17.23 17.23 17.23 0 0 0
30/01/2023
17.23
 0 17.23 17.23 17.23 0 0 0
27/01/2023
17.23
 0 17.23 17.23 17.23 0 0 0
19/01/2023
17.23
 15,300 17.00 18.11 17.23 0 0 0
18/01/2023
17.00
 800 17.31 17.39 17.00 0 0 0
17/01/2023
17.31
 1,500 17.23 17.31 17.31 0 0 0
16/01/2023
17.23
 200 17.23 17.23 17.23 0 0 0
13/01/2023
17.23
 0 17.23 17.23 17.23 0 0 0
12/01/2023
17.23
 400 17.15 17.23 17.23 0 0 0
11/01/2023
17.15
 1,400 17.15 17.15 17.15 0 0 0
10/01/2023
17.15
 5,800 17.00 17.55 17.15 0 0 0
09/01/2023
17.00
 2,700 17.23 17.39 17.00 100 0 0.0
06/01/2023
17.23
 23,000 17.23 17.23 17.23 0 0 0
05/01/2023
17.23
 1,500 17.23 17.23 17.23 0 0 0
04/01/2023
17.23
 500 16.76 17.23 17.23 0 0 0
03/01/2023
16.76
 2,900 16.76 16.76 16.76 0 0 0
30/12/2022
16.76
 400 16.76 17.79 16.76 0 0 0
29/12/2022
16.76
 200 17.39 17.71 16.76 0 0 0
28/12/2022
17.39
 100 16.76 17.39 17.39 0 0 0
27/12/2022
16.76
 5,801 16.84 16.84 16.76 0 1,000 -0.0
26/12/2022
16.84
 200 17.87 17.87 16.84 0 0 0
23/12/2022
17.87
 100 17.71 17.87 17.87 0 0 0
22/12/2022
17.71
 0 17.71 17.71 17.71 0 0 0
21/12/2022
17.71
 0 17.71 17.71 17.71 0 0 0
20/12/2022
17.71
 1,900 16.76 17.71 16.36 0 0 0
19/12/2022
16.76
 4,900 16.76 16.76 16.76 0 0 0
16/12/2022
16.76
 800 16.76 16.76 16.76 0 800 -0.0
15/12/2022
16.76
 202 16.76 17.71 16.76 0 0 0
14/12/2022
16.76
 300 17.71 17.71 16.76 0 0 0
13/12/2022
17.71
 0 17.71 17.71 17.71 0 0 0
12/12/2022
17.71
 1 17.71 17.71 17.71 0 0 0
09/12/2022
17.71
 0 17.71 17.71 17.71 0 0 0
08/12/2022
17.71
 903 17.87 17.87 16.12 0 0 0
07/12/2022
17.87
 100 16.76 17.87 17.87 0 0 0
06/12/2022
16.76
 800 17.63 17.63 16.76 0 0 0
05/12/2022
17.63
 200 17.79 17.79 16.76 0 0 0
02/12/2022
17.79
 100 16.76 17.79 17.79 0 0 0
01/12/2022
16.76
 10,500 16.76 17.87 16.76 0 0 0
30/11/2022
16.76
 100 17.79 17.79 16.76 0 0 0
29/11/2022
17.79
 0 17.79 17.79 17.79 0 0 0
28/11/2022
17.79
 3,800 17.55 17.79 16.76 0 0 0
25/11/2022
17.55
 10,200 16.68 17.55 17.47 0 0 0
24/11/2022
16.68
 400 17.15 17.39 16.60 0 0 0
23/11/2022
17.15
 300 17.87 17.87 16.60 0 0 0
22/11/2022
17.87
 100 17.31 17.87 17.87 0 0 0
21/11/2022
17.31
 1,000 19.23 19.23 17.31 0 0 0
18/11/2022
19.23
 100 17.55 19.23 19.23 0 0 0
17/11/2022
17.55
 400 16.44 17.95 15.96 0 0 0
16/11/2022
16.44
 900 15.00 16.44 15.88 0 0 0
15/11/2022
15.00
 25,400 14.92 16.36 15.00 0 0 0
14/11/2022
14.92
 77,600 15.80 17.31 14.44 0 58,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |