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

30.05
0.05
(0.17%)
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
(2026-04-01) 		0.55 1.86% 73,700 -408 -0.0
29.25
30.05
30.05
2 tháng
(2026-03-02) 		-1.45 -4.60% 206,000 -1,208 -0.0
29.25
31.95
30.05
3 tháng
(2026-02-02) 		-2.45 -7.54% 285,100 -408 -0.0
29.25
32.95
30.05
6 tháng
(2025-11-03) 		-1.75 -5.50% 646,700 3,392 0.1
29.25
34
30.05
12 tháng
(2025-05-06) 		-6.73 -18.29% 1,433,600 11,992 0.4
29.25
37.85
30.05
24 tháng
(2024-05-13) 		-5.38 -15.18% 1,866,200 -4,822 -0.2
29.25
38.28
30.05
36 tháng
(2023-05-17) 		-9.35 -23.73% 2,704,800 -50,342 -2.1
29.25
40.67
30.05
60 tháng
(2021-05-27) 		-23.54 -43.93% 4,572,100 -84,382 -4.5
29.25
58.82
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
48.28
 0 48.28 48.28 48.28 0 0 -0.0
16/09/2022
48.28
 100 48.46 48.46 48.28 0 0 -0.0
15/09/2022
48.46
 1,100 48.46 48.46 48.28 0 300 -0.0
14/09/2022
48.46
 400 48.46 48.46 48.00 0 200 -0.0
13/09/2022
48.46
 0 48.46 48.46 48.46 0 0 -0.0
12/09/2022
48.46
 200 48.10 48.46 48.46 0 70 -0.0
09/09/2022
48.10
 1,000 48.19 48.28 48.10 0 800 -0.0
08/09/2022
48.19
 600 48.82 48.82 48.19 0 500 -0.0
07/09/2022
48.82
 200 48.91 48.91 48.82 100 0 0.0
06/09/2022
48.91
 1,100 48.91 48.91 48.46 100 0 0.0
05/09/2022
48.91
 1,500 49.18 49.18 48.91 800 0 0.0
31/08/2022
49.18
 1,800 48.82 49.18 48.19 500 0 0.0
30/08/2022
48.82
 1,800 48.91 48.91 48.82 0 0 -0.0
29/08/2022
48.91
 1,800 48.91 49.36 48.91 0 0 -0.0
26/08/2022
48.91
 1,200 48.91 49.36 48.91 0 0 -0.0
25/08/2022
48.91
 1,500 48.91 48.91 48.91 0 500 -0.0
24/08/2022
48.91
 3,800 48.91 49.82 48.91 1,100 0 0.1
23/08/2022
48.91
 100 49.54 49.54 48.91 0 0 -0.0
22/08/2022
49.54
 100 49.36 49.54 49.54 0 0 -0.0
19/08/2022
49.36
 1,900 49.36 49.36 49.36 0 0 -0.0
18/08/2022
49.36
 500 49.27 49.36 49.00 0 0 -0.0
17/08/2022
49.27
 3,200 48.64 49.27 49.09 0 0 -0.0
16/08/2022
48.64
 2,600 49.54 49.54 48.46 0 0 -0.0
15/08/2022
49.54
 1,500 49.63 49.63 49.54 0 0 -0.0
12/08/2022
49.63
 700 49.63 49.73 47.19 0 0 -0.0
11/08/2022
49.63
 1,700 49.45 49.63 49.54 0 0 -0.0
10/08/2022
49.45
 500 49.73 49.73 49.45 0 0 -0.0
09/08/2022
49.73
 3,300 49.73 49.73 49.27 0 0 -0.0
08/08/2022
49.73
 100 49.36 49.73 49.73 0 0 -0.0
05/08/2022
49.36
 1,200 49.45 49.54 49.36 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |