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

32.80
-0.15
(-0.46%)
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) 		0.70 2.25% 153,000 2,300 0.1
31.10
34
32.95
2 tháng
(2025-11-28) 		0.80 2.58% 273,900 700 0.0
31
34
32.95
3 tháng
(2025-10-29) 		1.40 4.61% 322,200 3,500 0.1
30.40
34
32.95
6 tháng
(2025-07-31) 		-5.20 -14.05% 1,020,500 11,200 0.4
30.20
37
32.95
12 tháng
(2025-02-03) 		-4.15 -11.55% 1,156,800 11,900 0.4
30.20
37.85
32.95
24 tháng
(2024-02-07) 		-4 -11.18% 1,632,900 -20,434 -0.8
30.20
38.28
32.95
36 tháng
(2023-02-13) 		-8.96 -21.98% 2,485,100 -59,264 -2.3
30.20
41.48
32.95
60 tháng
(2021-02-22) 		-33.99 -51.66% 4,506,100 -131,874 -7.7
30.20
65.79
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
52.08
 2,400 52.44 52.44 51.63 0 0 0
11/03/2022
52.44
 1,300 53.26 53.44 52.44 0 0 0
10/03/2022
53.26
 1,200 52.53 53.35 52.53 0 0 0
09/03/2022
52.53
 2,900 53.44 53.44 52.53 0 0 0
08/03/2022
53.44
 1,200 53.89 53.89 52.53 0 0 0
07/03/2022
53.89
 5,100 53.89 53.89 52.17 0 0 0
04/03/2022
53.89
 7,900 53.89 53.89 53.44 0 500 -0.0
03/03/2022
53.89
 1,500 53.89 53.89 52.99 0 0 0
02/03/2022
53.89
 800 53.44 53.89 52.81 0 0 0
01/03/2022
53.44
 800 54.16 54.16 52.35 0 0 0
28/02/2022
54.16
 500 53.53 54.16 53.35 0 0 0
25/02/2022
53.53
 2,600 53.44 53.89 53.35 0 0 0
24/02/2022
53.44
 3,800 54.16 54.80 53.35 0 0 0
23/02/2022
54.16
 3,900 53.89 55.07 53.62 0 0 0
22/02/2022
53.89
 3,300 54.34 54.34 53.89 0 0 0
21/02/2022
54.34
 4,300 54.34 55.25 54.34 0 600 -0.0
18/02/2022
54.34
 3,300 55.25 55.25 54.34 0 400 -0.0
17/02/2022
55.25
 2,000 55.25 55.25 53.89 0 0 0
16/02/2022
55.25
 3,700 55.34 55.34 54.34 0 0 0
15/02/2022
55.34
 15,800 55.07 55.88 54.80 0 0 0
14/02/2022
55.07
 8,000 54.34 55.25 52.53 0 200 -0.0
11/02/2022
54.34
 1,300 55.79 55.79 54.34 100 0 0.0
10/02/2022: Cổ tức tiền mặt tỉ lệ: 23.8%
10/02/2022
55.79
 5,700 54.63 55.88 51.63 0 100 -0.0
09/02/2022
54.63
 4,800 54.72 54.90 54.29 200 0 0.0
08/02/2022
54.72
 11,700 53.15 55.33 53.24 100 400 -0.0
07/02/2022
53.15
 7,100 52.28 55.77 52.72 0 0 0
28/01/2022
52.28
 8,300 52.19 53.15 51.41 0 0 0
27/01/2022
52.19
 1,700 49.93 52.19 50.54 0 0 0
26/01/2022
49.93
 1,500 51.41 52.28 49.93 0 0 0
25/01/2022
51.41
 2,200 51.32 51.41 50.63 0 100 -0.0
24/01/2022
51.32
 900 51.67 51.67 50.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |