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)
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
22/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
21/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
20/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
17/06/2022
13.17
 300 13.17 13.17 13.17 0 0 0
16/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
15/06/2022
13.17
 3,400 13.25 13.32 13.17 900 0 0.0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2022
13.25
 9,500 13.96 13.96 13.01 0 7,900 -0.1
13/06/2022
13.96
 1,200 14.66 14.66 13.96 0 500 -0.0
10/06/2022
14.66
 0 14.66 14.66 14.66 0 0 0
09/06/2022
14.66
 0 14.66 14.66 14.66 0 0 0
08/06/2022
14.66
 1,000 15.13 15.13 14.66 0 0 0
07/06/2022
15.13
 0 15.13 15.13 15.13 0 0 0
06/06/2022
15.13
 500 14.74 15.13 15.13 0 500 -0.0
03/06/2022
14.74
 500 14.74 14.74 14.74 0 500 -0.0
02/06/2022
14.74
 0 14.74 14.74 14.74 0 0 0
01/06/2022
14.74
 0 14.74 14.74 14.74 0 0 0
31/05/2022
14.74
 1,000 14.74 14.82 14.74 0 1,000 -0.0
30/05/2022
14.74
 0 14.74 14.74 14.74 0 0 0
27/05/2022
14.74
 1,900 14.74 15.36 14.74 100 900 -0.0
26/05/2022
14.74
 0 14.74 14.74 14.74 0 0 0
25/05/2022
14.74
 600 15.20 15.20 14.74 0 0 0
24/05/2022
15.20
 200 15.36 15.36 15.20 0 0 0
23/05/2022
15.36
 700 15.44 15.44 15.36 0 500 -0.0
20/05/2022
15.44
 1,000 16.91 16.91 15.44 0 0 0
19/05/2022
16.91
 100 16.91 16.91 16.91 0 0 0
18/05/2022
16.91
 1,703 16.91 16.91 15.36 1,600 0 0.0
17/05/2022
16.91
 5,900 15.98 16.91 14.51 400 0 0.0
16/05/2022
15.98
 300 15.98 15.98 15.98 0 0 0
13/05/2022
15.98
 700 15.13 16.06 15.98 0 0 0
12/05/2022
15.13
 5,000 15.90 15.90 15.13 1,000 0 0.0
11/05/2022
15.90
 100 15.90 15.90 15.90 0 0 0
10/05/2022
15.90
 400 16.21 16.21 15.90 0 0 0
09/05/2022
16.21
 2,700 18.00 18.00 16.21 100 0 0.0
06/05/2022
18.00
 0 18.00 18.00 18.00 0 0 0
05/05/2022
18.00
 742 16.68 18.31 16.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |