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

35.10
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
(2025-11-05) 		1 2.93% 14,500 1,100 0.0
33.30
35.90
35.10
2 tháng
(2025-10-06) 		-5.20 -12.90% 22,700 600 0.0
33.30
40.30
35.10
3 tháng
(2025-09-08) 		-5.49 -13.53% 51,600 1,800 0.1
33.30
41.90
35.10
6 tháng
(2025-06-09) 		-3.72 -9.58% 99,500 500 0.0
33.30
45.63
35.10
12 tháng
(2024-12-10) 		-4.56 -11.50% 214,689 1,100 0.0
33.30
49.18
35.10
24 tháng
(2023-12-18) 		1.15 3.39% 547,154 56,000 2.6
33.30
49.18
35.10
36 tháng
(2022-12-21) 		17.39 98.16% 1,489,558 10,800 1.3
15.08
49.18
35.10
60 tháng
(2020-12-31) 		16.26 86.27% 3,050,681 -87,300 -0.8
12.80
49.18
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
15.80
 200 17.15 17.15 15.80 0 0 0
10/11/2022
17.15
 500 17.15 17.15 17.15 0 0 0
09/11/2022
17.15
 1,600 18.19 18.19 16.60 0 0 0
08/11/2022
18.19
 0 18.19 18.19 18.19 0 0 0
07/11/2022
18.19
 100 17.55 18.19 18.19 0 0 0
04/11/2022
17.55
 100 19.15 19.15 17.55 0 0 0
03/11/2022
19.15
 0 19.15 19.15 19.15 0 0 0
02/11/2022
19.15
 100 17.47 19.15 19.15 0 0 0
01/11/2022
17.47
 1,000 17.47 17.47 16.76 0 0 0
31/10/2022
17.47
 1,300 18.19 18.19 17.47 0 0 0
28/10/2022
18.19
 600 17.87 18.27 18.11 0 0 0
27/10/2022
17.87
 2,000 17.00 18.27 17.07 0 0 0
26/10/2022
17.00
 1,800 17.71 19.47 17.00 0 200 -0.0
25/10/2022
17.71
 500 18.99 18.99 17.23 0 0 0
24/10/2022
18.99
 600 18.35 18.99 17.55 100 100 0
21/10/2022
18.35
 13,700 17.15 18.35 17.23 0 0 0
20/10/2022
17.15
 100 15.72 17.15 17.15 100 100 0
19/10/2022
15.72
 4,800 16.36 17.23 15.72 100 0 0.0
18/10/2022
16.36
 1,500 16.36 16.36 16.36 0 0 0
17/10/2022
16.36
 200 17.00 17.00 16.36 0 0 0
14/10/2022
17.00
 1,500 16.04 17.00 16.36 0 400 -0.0
13/10/2022
16.04
 5,348 15.96 16.76 16.04 0 0 0
12/10/2022
15.96
 2,200 15.96 16.76 15.96 0 0 0
11/10/2022
15.96
 3,800 16.44 17.15 15.96 100 0 0.0
10/10/2022
16.44
 500 17.00 17.00 16.44 500 200 0.0
07/10/2022
17.00
 0 17.00 17.00 17.00 0 0 0
06/10/2022
17.00
 300 16.36 17.23 15.96 200 0 0.0
05/10/2022
16.36
 200 16.20 16.36 16.36 0 0 0
04/10/2022
16.20
 2,327 16.76 16.76 16.20 400 300 0.0
03/10/2022
16.76
 1,200 16.36 16.76 15.96 0 0 0
30/09/2022
16.36
 0 16.36 16.36 16.36 0 0 0
29/09/2022
16.36
 1,900 16.76 16.76 16.36 0 0 0
28/09/2022
16.76
 2,500 15.72 16.76 16.36 0 0 0
27/09/2022
15.72
 5,200 16.76 16.76 15.72 0 0 0
26/09/2022
16.76
 3,100 17.15 17.15 16.76 0 0 0
23/09/2022
17.15
 100 17.15 17.15 17.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |