Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Hà Nội (bhn)

30.60
-0.05
(-0.16%)
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) 		-1.95 -5.98% 109,800 1,000 0.0
29.75
32.60
30.60
2 tháng
(2026-01-19) 		-3.05 -9.05% 273,100 1,100 0.0
29.75
33.70
30.60
3 tháng
(2025-12-18) 		-1.65 -5.11% 377,900 3,000 0.1
29.75
34
30.60
6 tháng
(2025-09-19) 		-2.95 -8.78% 692,800 5,800 0.2
29.75
34
30.60
12 tháng
(2025-03-24) 		-5.01 -14.06% 1,346,400 13,800 0.5
29.75
37.85
30.60
24 tháng
(2024-03-28) 		-5.62 -15.49% 1,799,900 -17,214 -0.7
29.75
38.28
30.60
36 tháng
(2023-04-03) 		-8.57 -21.85% 2,646,000 -53,634 -2.4
29.75
40.67
30.60
60 tháng
(2021-04-13) 		-30.78 -50.11% 4,539,200 -103,974 -5.8
29.75
61.43
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
49.45
 1,500 49.54 49.63 48.46 0 0 -0.0
03/08/2022
49.54
 2,000 49.73 49.73 49.27 0 0 -0.0
02/08/2022
49.73
 3,000 49.27 49.73 48.46 0 0 -0.0
01/08/2022
49.27
 2,500 47.10 49.73 48.10 0 0 -0.0
29/07/2022
47.10
 8,600 48.73 50.09 47.10 100 1,000 -0.0
28/07/2022
48.73
 1,300 48.55 49.63 48.73 0 0 0.0
27/07/2022
48.55
 1,100 48.55 48.55 48.55 0 0 0.0
26/07/2022
48.55
 400 48.73 48.73 47.64 0 0 0.0
25/07/2022
48.73
 100 48.10 48.73 48.73 0 0 0.0
22/07/2022
48.10
 0 48.10 48.10 48.10 0 0 0.0
21/07/2022
48.10
 0 48.10 48.10 48.10 0 0 0.0
20/07/2022
48.10
 300 48.00 49.00 48.10 100 0 0.0
19/07/2022
48.00
 800 48.10 48.46 48.00 100 0 0.0
18/07/2022
48.10
 800 49.36 49.36 48.10 200 0 0.0
15/07/2022
49.36
 100 49.36 49.36 49.36 100 0 0.0
14/07/2022
49.36
 800 48.28 49.36 47.37 0 0 0.0
13/07/2022
48.28
 600 48.37 48.37 47.28 0 0 0.0
12/07/2022
48.37
 1,800 48.37 48.37 47.82 0 0 0.0
11/07/2022
48.37
 300 48.73 48.73 46.28 0 0 0.0
08/07/2022
48.73
 400 47.28 48.73 48.73 0 0 0.0
07/07/2022
47.28
 300 48.73 48.73 47.10 0 0 0.0
06/07/2022
48.73
 400 48.73 48.73 48.64 0 0 0.0
05/07/2022
48.73
 400 48.00 49.00 47.28 100 0 0.0
04/07/2022
48.00
 300 47.19 49.18 47.28 0 0 0
01/07/2022
47.19
 1,700 47.73 49.27 45.29 100 100 0
30/06/2022
47.73
 1,800 48.19 48.19 47.73 0 0 0.1
29/06/2022
48.19
 2,800 48.19 48.19 47.55 1,000 0 0.1
28/06/2022
48.19
 1,200 48.55 48.55 47.55 0 0 0.0
27/06/2022
48.55
 1,300 49.00 49.00 47.28 0 0 0.0
24/06/2022
49.00
 0 49.00 49.00 49.00 0 0 0.0
23/06/2022
49.00
 1,000 49.00 50.18 47.19 0 0 0.0
22/06/2022
49.00
 2,100 49.45 50.18 46.10 0 0 0.0
21/06/2022
49.45
 1,400 48.00 49.73 45.29 0 0 0.0
20/06/2022
48.00
 1,700 48.28 50.27 48.00 100 0 0.0
17/06/2022
48.28
 3,800 49.73 49.73 48.00 0 0 0.0
16/06/2022
49.73
 2,300 49.82 49.82 48.55 0 0 0.0
15/06/2022
49.82
 600 49.82 50.18 48.55 0 0 0.0
14/06/2022
49.82
 1,600 49.00 50.18 48.46 0 0 0.0
13/06/2022
49.00
 1,500 49.82 50.27 49.00 0 0 0.0
10/06/2022
49.82
 1,400 48.91 50.72 48.91 0 0 0.0
09/06/2022
48.91
 1,100 48.91 50.09 48.91 0 0 0.0
08/06/2022
48.91
 1,100 49.82 50.00 48.73 200 0 0.0
07/06/2022
49.82
 800 49.82 50.18 48.28 0 0 0.0
06/06/2022
49.82
 2,500 50.00 50.09 49.00 0 0 0
03/06/2022
50.00
 1,000 49.18 50.18 48.55 0 0 0.0
02/06/2022
49.18
 1,900 50.09 50.18 49.09 0 0 0.0
01/06/2022
50.09
 1,600 49.18 50.45 47.73 0 0 0.0
31/05/2022
49.18
 1,100 49.36 50.27 49.09 0 0 0.0
30/05/2022
49.36
 1,800 49.36 50.18 48.91 200 0 0.0
27/05/2022
49.36
 2,000 50.27 50.27 48.19 0 0 0
26/05/2022
50.27
 1,200 50.00 50.36 48.46 0 0 0
25/05/2022
50.00
 1,100 49.73 50.18 47.01 0 0 0
24/05/2022
49.73
 1,900 50.27 50.27 47.73 0 0 0
23/05/2022
50.27
 2,100 48.91 50.81 47.28 0 0 0
20/05/2022
48.91
 400 49.45 50.18 48.00 0 0 0
19/05/2022
49.45
 600 49.45 50.63 48.91 0 0 0
18/05/2022
49.45
 900 50.27 51.17 49.36 0 0 0
17/05/2022
50.27
 1,600 49.73 51.08 49.73 0 0 0
16/05/2022
49.73
 1,800 51.36 52.08 48.91 0 0 0
13/05/2022
51.36
 4,000 50.90 52.08 48.46 0 0 0
12/05/2022
50.90
 1,800 50.81 52.44 50.90 0 0 0
11/05/2022
50.81
 1,200 50.27 52.44 50.45 0 0 0
10/05/2022
50.27
 1,300 50.81 52.53 48.91 0 0 0
09/05/2022
50.81
 3,600 52.62 52.62 50.81 0 0 0
06/05/2022
52.62
 700 52.08 52.99 50.72 0 0 0
05/05/2022
52.08
 800 51.90 52.90 52.08 0 0 0
04/05/2022
51.90
 500 52.53 52.53 50.45 0 0 0
29/04/2022
52.53
 1,700 52.53 52.71 50.90 0 100 -0.0
28/04/2022
52.53
 3,300 52.53 52.53 50.72 500 0 0.0
27/04/2022
52.53
 200 50.63 52.90 52.53 0 0 0
26/04/2022
50.63
 1,300 53.26 53.26 50.45 0 0 0
25/04/2022
53.26
 3,000 51.72 53.44 50.90 100 0 0.0
22/04/2022
51.72
 3,600 51.36 53.35 51.54 0 0 0
21/04/2022
51.36
 1,400 52.71 52.71 50.81 0 0 0
20/04/2022
52.71
 3,500 52.53 53.44 52.35 0 0 0
19/04/2022
52.53
 10,900 52.99 52.99 52.53 0 0 0
18/04/2022
52.99
 3,900 52.81 53.89 52.08 0 0 0
15/04/2022
52.81
 2,200 52.62 53.35 52.35 0 0 0
14/04/2022
52.62
 4,900 52.90 53.35 51.99 0 0 0
13/04/2022
52.90
 800 52.81 53.44 52.35 0 0 0
12/04/2022
52.81
 3,000 52.62 53.62 52.71 0 0 0
08/04/2022
52.62
 3,800 53.08 53.89 52.62 0 0 0
07/04/2022
53.08
 4,000 53.80 54.07 52.71 100 0 0.0
06/04/2022
53.80
 10,000 53.80 53.89 53.44 3,000 0 0.2
05/04/2022
53.80
 5,100 53.80 53.80 50.09 0 0 0
04/04/2022
53.80
 4,100 53.71 53.89 53.17 0 0 0
01/04/2022
53.71
 3,100 53.44 53.71 53.26 0 0 0
31/03/2022
53.44
 5,200 53.71 53.71 52.99 0 0 0
30/03/2022
53.71
 800 53.89 53.89 52.71 0 0 0
29/03/2022
53.89
 2,500 53.89 53.89 52.71 0 0 0
28/03/2022
53.89
 4,000 53.80 54.16 52.99 0 0 0
25/03/2022
53.80
 4,400 53.44 54.34 53.26 0 0 0
24/03/2022
53.44
 700 53.89 53.89 52.99 0 0 0
23/03/2022
53.89
 6,400 52.99 54.34 52.99 0 0 0
22/03/2022
52.99
 1,700 53.26 53.44 52.26 0 0 0
21/03/2022
53.26
 2,700 53.44 53.44 53.08 0 0 0
18/03/2022
53.44
 8,700 53.44 53.44 52.99 0 0 0
17/03/2022
53.44
 4,300 52.62 53.89 52.53 0 0 0
16/03/2022
52.62
 2,300 52.90 52.99 50.27 0 0 0
15/03/2022
52.90
 700 52.08 52.99 52.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |