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

30.60
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
(2026-02-23) 		-0.40 -1.29% 1,700 -100 -0.0
30.60
33.90
30.60
2 tháng
(2026-01-19) 		-4.50 -12.82% 12,100 -12,500 -0.4
30.60
35.10
30.60
3 tháng
(2025-12-18) 		-4.20 -12.07% 19,200 -11,700 -0.4
30.60
35.10
30.60
6 tháng
(2025-09-19) 		-7.60 -19.90% 54,600 -11,200 -0.3
30.60
40.80
30.60
12 tháng
(2025-03-24) 		-15.31 -33.35% 159,300 -8,900 -0.3
30.60
49.18
30.60
24 tháng
(2024-03-28) 		-14.46 -32.09% 433,978 32,700 1.7
30.60
49.18
30.60
36 tháng
(2023-04-03) 		12.09 65.31% 1,358,657 -3,000 0.9
18.51
49.18
30.60
60 tháng
(2021-04-13) 		14.96 95.60% 2,713,018 -88,400 -0.9
12.80
49.18
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
17.15
 800 16.92 17.23 16.04 500 200 0.0
21/09/2022
16.92
 1,700 16.36 16.92 15.64 0 0 0
20/09/2022
16.36
 1,600 16.36 16.36 16.36 0 0 0
19/09/2022
16.36
 6,200 17.15 17.15 16.36 100 5,000 -0.1
16/09/2022
17.15
 527 17.23 17.23 16.36 0 0 0
15/09/2022
17.23
 7,100 16.12 17.23 15.96 200 0 0.0
14/09/2022
16.12
 1,600 16.76 16.76 15.96 100 0 0.0
13/09/2022
16.76
 2,000 16.36 16.76 15.72 0 0 0
12/09/2022
16.36
 1,100 16.36 16.36 16.36 0 0 0
09/09/2022
16.36
 11,700 15.32 16.76 15.56 0 0 0
08/09/2022
15.32
 2,600 16.52 16.52 15.32 0 0 0
07/09/2022
16.52
 2,600 15.24 16.52 15.56 0 0 0
06/09/2022
15.24
 2,000 15.96 15.96 15.24 0 100 -0.0
05/09/2022
15.96
 1,000 16.52 16.52 15.96 0 0 0
31/08/2022
16.52
 200 16.52 16.52 16.36 0 0 0
30/08/2022
16.52
 4,300 15.88 16.52 15.96 0 0 0
29/08/2022
15.88
 200 15.88 15.96 15.88 0 0 0
26/08/2022
15.88
 1,500 15.72 15.88 15.64 0 0 0
25/08/2022
15.72
 100 15.56 15.72 15.72 0 0 0
24/08/2022
15.56
 200 15.56 15.56 15.56 0 0 0
23/08/2022
15.56
 800 16.52 16.52 15.56 0 0 0
22/08/2022
16.52
 0 16.52 16.52 16.52 0 0 0
19/08/2022
16.52
 0 16.52 16.52 16.52 0 0 0
18/08/2022
16.52
 0 16.52 16.52 16.52 0 0 0
17/08/2022
16.52
 0 16.52 16.52 16.52 0 0 0
16/08/2022
16.52
 0 16.52 16.52 16.52 0 0 0
15/08/2022
16.52
 0 16.52 16.52 16.52 0 0 0
12/08/2022
16.52
 200 15.08 16.52 16.20 200 0 0.0
11/08/2022
15.08
 300 15.16 15.16 15.08 0 0 0
10/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
09/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
08/08/2022
15.16
 100 15.56 15.56 15.16 0 0 0
05/08/2022
15.56
 500 16.52 16.52 15.56 0 0 0
04/08/2022
16.52
 3,100 15.16 16.52 15.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |