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

27.30
-0.50
(-1.80%)
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
(2026-08-18) 		-0.71 -2.50% 53,800 -300 -0.0
27.30
30.18
27.30
2 tháng
(2026-07-20) 		-0.19 -0.68% 84,200 -1,300 -0.0
27.28
30.18
27.30
3 tháng
(2026-06-19) 		0.43 1.56% 115,000 -1,700 -0.0
27.28
30.18
27.30
6 tháng
(2026-03-23) 		-1 -3.46% 261,400 -11,200 -0.3
27.28
30.37
27.30
12 tháng
(2025-09-22) 		-4.13 -12.94% 997,000 -6,400 -0.2
27.28
32.31
27.30
24 tháng
(2024-09-27) 		-6.19 -18.20% 1,824,100 -11,300 -0.4
27.28
36.38
27.30
36 tháng
(2023-10-03) 		-8.05 -22.46% 2,482,600 -24,929 -0.9
27.16
37.66
27.30
60 tháng
(2021-10-13) 		-24.13 -46.46% 3,920,900 -69,069 -3.4
26.38
53.03
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
37.62
 700 37.88 37.88 37.58 0 100 -0.0
05/04/2023
37.58
 100 37.58 37.58 37.58 0 0 -0.0
04/04/2023
37.58
 7,000 38.31 38.48 37.53 800 1,200 -0.0
03/04/2023
37.27
 1,500 37.19 37.88 37.19 0 1,400 -0.1
31/03/2023
37.19
 2,800 37.53 37.88 37.19 0 500 -0.0
30/03/2023
37.27
 1,700 38.13 38.13 37.19 0 600 -0.0
29/03/2023
37.06
 15,500 38.22 38.22 36.59 0 2,700 -0.1
28/03/2023
37.79
 1,800 37.92 38.26 37.79 100 300 -0.0
27/03/2023
39.17
 100 39.17 39.17 39.17 0 0 0
24/03/2023
39.43
 3,700 37.62 39.43 37.45 0 800 -0.0
23/03/2023
38.05
 0 38.05 38.05 38.05 0 0 0
22/03/2023
38.05
 1,200 38.39 38.65 38.05 500 200 0.0
21/03/2023
38.65
 1,400 37.83 38.65 37.83 0 300 0.1
20/03/2023
38.31
 500 38.69 38.69 37.96 0 0 -0.0
17/03/2023
38.74
 700 38.05 38.74 38.05 0 0 -0.0
16/03/2023
38.74
 700 38.74 38.74 38.74 0 100 -0.0
15/03/2023
38.74
 4,500 38.52 38.91 37.36 0 700 -0.0
14/03/2023
38.61
 100 38.61 38.61 38.61 0 0 0.0
13/03/2023
38.69
 100 38.69 38.69 38.69 0 0 0.0
10/03/2023
38.01
 600 37.88 38.01 37.88 200 130 0.0
09/03/2023
37.88
 900 37.62 37.88 37.62 0 100 -0.0
08/03/2023
38.61
 100 38.61 38.61 38.61 0 0 -0.0
07/03/2023
38.69
 1,000 38.74 38.74 37.19 0 0 -0.0
06/03/2023
38.74
 1,600 37.02 38.74 37.02 0 0 -0.0
03/03/2023
38.74
 0 38.74 38.74 38.74 0 0 -0.0
02/03/2023
38.74
 0 38.74 38.74 38.74 0 0 -0.0
01/03/2023
38.74
 1,500 37.53 38.74 37.02 0 500 -0.0
28/02/2023
38.74
 200 38.74 38.74 38.74 0 0 0.1
27/02/2023
38.74
 300 38.74 38.74 38.74 0 0 0.1
24/02/2023
38.74
 100 38.74 38.74 38.74 0 0 0.1
23/02/2023
38.74
 600 38.74 38.74 38.74 0 0 0.1
22/02/2023
38.74
 1,000 37.88 39.00 37.88 0 0 0.1
21/02/2023
39.17
 2,100 39.17 39.17 39.17 0 0 0.1
20/02/2023
39.17
 4,400 39.08 39.17 39.08 1,100 0 0.1
17/02/2023
39.17
 500 39.17 39.17 39.17 0 0 0.0
16/02/2023
39.17
 1,500 39.17 39.25 39.17 500 0 0.0
15/02/2023
38.74
 2,000 38.69 38.74 38.69 0 0 0.0
14/02/2023
38.69
 100 38.69 38.69 38.69 0 0 0.0
13/02/2023
38.74
 3,000 37.92 39.17 36.93 0 0 0.0
10/02/2023
39.43
 400 39.47 39.47 39.43 0 0 0.0
09/02/2023
39.51
 600 39.73 39.73 39.51 0 0 0.0
08/02/2023
39.86
 200 39.86 39.86 39.86 200 0 0.0
07/02/2023
39.34
 4,900 39.17 39.34 38.57 0 0 0.0
06/02/2023
39.17
 600 38.91 39.51 38.91 0 0 0.0
03/02/2023
39.51
 1,000 39.51 39.51 39.34 0 0 0.0
02/02/2023
40.11
 1,800 40.29 40.29 39.08 100 0 0.0
01/02/2023
40.37
 2,500 40.76 40.76 39.00 0 130 -0.0
31/01/2023
40.80
 10,500 40.89 40.93 40.72 0 0 -0.0
30/01/2023
40.89
 1,600 39.17 41.84 39.17 0 0 -0.0
27/01/2023
39.12
 5,300 39.00 39.51 38.74 0 200 -0.0
26/01/2023
26.38
 1,600 27.37 27.37 26.38 0 0 0
25/01/2023
26.38
 1,600 27.37 27.37 26.38 0 0 0
24/01/2023
26.38
 1,600 27.37 27.37 26.38 0 0 0
23/01/2023
26.38
 1,600 27.37 27.37 26.38 0 0 0
20/01/2023
26.38
 1,600 27.37 27.37 26.38 0 0 0
19/01/2023
40.03
 300 40.29 40.29 39.99 0 0 -0.1
18/01/2023
40.29
 500 40.46 40.46 40.29 0 0 -0.1
17/01/2023
40.46
 4,500 39.47 40.46 35.98 1,000 3,000 -0.1
16/01/2023
38.65
 1,000 38.65 38.69 38.65 0 0 0.0
13/01/2023
38.74
 800 39.34 39.34 38.74 0 0 0.0
12/01/2023
39.34
 100 39.34 39.34 39.34 0 0 0.0
11/01/2023
39.56
 200 38.74 39.56 38.74 0 0 0.0
10/01/2023
39.60
 900 39.60 39.60 39.60 900 0 0.0
09/01/2023
39.43
 900 38.74 39.77 38.74 100 0 0.0
06/01/2023
39.99
 700 39.34 40.03 39.34 0 0 0.0
05/01/2023
39.21
 1,300 38.87 39.21 38.74 0 0 0.0
04/01/2023
38.91
 500 38.91 38.91 38.91 0 0 0.0
03/01/2023
39.56
 600 39.56 39.56 39.56 0 0 0.0
30/12/2022
39.60
 0 39.60 39.60 39.60 0 0 0.0
29/12/2022
39.60
 100 39.60 39.60 39.60 0 0 0.0
28/12/2022
39.60
 100 38.78 39.60 39.60 0 0 0.0
27/12/2022
38.78
 200 38.74 38.78 38.78 0 0 0.0
26/12/2022
38.74
 2,900 40.03 40.03 38.57 0 0 0.0
23/12/2022
40.03
 0 40.03 40.03 40.03 0 0 0.0
22/12/2022
40.03
 1,700 38.74 40.46 39.60 200 0 0.0
21/12/2022
38.74
 200 40.20 40.20 38.74 0 0 0.0
20/12/2022
40.20
 1,500 39.38 40.20 38.74 0 0 0.0
19/12/2022
39.38
 1,100 40.46 40.89 39.30 0 0 0.0
16/12/2022
40.46
 1,700 40.46 41.23 40.46 0 0 0.0
15/12/2022
40.46
 1,500 40.20 40.46 40.07 100 0 0.0
14/12/2022
40.20
 8,500 42.52 42.52 40.20 300 0 0.0
13/12/2022
42.52
 0 42.52 42.52 42.52 0 0 0.0
12/12/2022
42.52
 3,300 42.70 42.70 41.32 200 0 0.0
09/12/2022
42.70
 11,900 42.27 42.70 39.56 0 0 0.0
08/12/2022
42.27
 900 42.61 43.04 42.27 600 0 0.0
07/12/2022
42.61
 12,400 40.76 42.61 39.51 0 0 0.0
06/12/2022
40.76
 4,400 40.63 40.76 39.51 0 0 0.0
05/12/2022
40.63
 2,300 39.51 40.80 39.00 0 0 0.0
02/12/2022
39.51
 500 39.60 39.60 39.21 0 0 0.0
01/12/2022
39.60
 10,200 38.74 39.60 38.78 0 0 0.0
30/11/2022
38.74
 14,200 39.60 39.60 38.31 500 0 0.0
29/11/2022
39.60
 900 38.74 39.60 38.39 0 0 0.0
28/11/2022
38.74
 6,300 39.00 39.25 38.31 600 0 0.0
25/11/2022
39.00
 200 39.08 39.08 39.00 100 0 0.0
24/11/2022
39.08
 1,000 38.44 39.17 37.88 200 100 0.0
23/11/2022
38.44
 10,400 37.88 38.44 36.84 0 0 0.0
22/11/2022
37.88
 0 37.88 37.88 37.88 0 0 0.0
21/11/2022
37.88
 2,700 39.17 39.56 37.58 300 0 0.0
18/11/2022
39.17
 5,600 37.53 39.17 38.31 4,000 0 0.2
17/11/2022
37.53
 900 37.45 37.53 37.53 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |