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

30.50
2.50
(8.93%)
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
(2026-07-06) 		-0.60 -2.03% 3,400 -800 0
28
31
28
2 tháng
(2026-06-08) 		-2.50 -7.94% 6,300 -2,700 0
28
31.50
28
3 tháng
(2026-05-07) 		-1.50 -4.92% 14,500 -2,700 0
28
31.50
28
6 tháng
(2026-02-06) 		-2 -6.45% 67,800 -89,900 -2.6
28
34
28
12 tháng
(2025-08-11) 		-13.27 -31.40% 182,000 -95,700 -2.8
28
43.58
28
24 tháng
(2024-08-15) 		-11.25 -27.95% 351,362 -84,200 -2.3
28
49.18
28
36 tháng
(2023-08-21) 		0.67 2.38% 878,954 -38,100 -0.1
28
49.18
28
60 tháng
(2021-08-31) 		15.84 120.45% 2,617,124 -151,300 -2.9
12.80
49.18
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |