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)
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
03/08/2022
15.16
 100 15.16 15.16 15.16 0 0 0
02/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
01/08/2022
15.16
 0 15.16 15.16 15.16 0 0 0
29/07/2022
15.16
 0 15.16 15.16 15.16 0 0 0
28/07/2022
15.16
 2,300 15.16 15.32 15.16 0 800 -0.0
27/07/2022
15.16
 100 15.16 15.16 15.16 0 0 0
26/07/2022
15.16
 700 15.96 15.96 14.36 200 0 0.0
25/07/2022
15.96
 4,500 15.08 15.96 14.84 1,700 0 0.0
22/07/2022
15.08
 0 15.08 15.08 15.08 0 0 0
21/07/2022
15.08
 4,400 14.36 15.08 14.04 0 0 0
20/07/2022
14.36
 500 14.12 14.36 14.36 0 0 0
19/07/2022
14.12
 500 13.96 14.12 14.12 0 0 0
18/07/2022
13.96
 5,000 13.56 14.04 12.77 0 0 0
15/07/2022
13.56
 5,000 13.56 13.56 13.56 5,000 5,000 0
14/07/2022
13.56
 0 13.56 13.56 13.56 0 0 0
13/07/2022
13.56
 1,500 13.56 13.56 13.56 0 1,500 -0.0
12/07/2022
13.56
 0 13.56 13.56 13.56 0 0 0
11/07/2022
13.56
 700 14.28 14.28 13.01 200 500 -0.0
08/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
07/07/2022
14.28
 1,000 14.28 14.28 14.28 0 0 0
06/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
05/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
04/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
01/07/2022
14.28
 0 14.28 14.28 14.28 0 0 0
30/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
29/06/2022
14.28
 100 13.96 14.28 14.28 0 0 0
28/06/2022
13.96
 3,800 13.80 13.96 13.80 0 500 -0.0
27/06/2022
13.80
 0 13.80 13.80 13.80 0 0 0
24/06/2022
13.80
 2,200 13.56 13.80 13.72 0 0 0
23/06/2022
13.56
 3,000 13.17 13.56 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |