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)
16/11/2022
37.45
 3,000 38.13 38.31 35.94 0 0 -0.0
15/11/2022
38.13
 1,000 40.29 40.29 38.13 0 0 -0.0
14/11/2022
40.29
 800 40.46 40.46 38.48 0 0 -0.0
11/11/2022
40.46
 300 39.60 40.46 40.03 0 0 -0.0
10/11/2022
39.60
 300 39.60 39.60 37.96 0 0 -0.0
09/11/2022
39.60
 100 39.17 39.60 39.60 0 37 -0.0
08/11/2022
39.17
 2,000 39.60 39.60 38.91 1,200 3 0.1
07/11/2022
39.60
 1,600 40.42 40.42 39.60 200 0 0.0
04/11/2022
40.42
 600 42.18 42.18 40.37 200 0 0.0
03/11/2022
42.18
 300 42.57 42.61 40.11 0 0 0.0
02/11/2022
42.57
 100 40.46 42.57 42.57 0 0 0.0
01/11/2022
40.46
 800 39.60 40.46 39.56 0 0 0.0
31/10/2022
39.60
 1,500 41.32 41.32 39.60 0 0 0.0
28/10/2022
41.32
 3,400 40.24 42.09 40.24 0 0 0.0
27/10/2022
40.24
 500 37.96 40.24 39.34 0 0 0
26/10/2022
37.96
 100 38.74 38.74 37.96 0 0 0
25/10/2022
38.74
 200 39.68 39.68 38.74 0 0 0
24/10/2022
39.68
 1,300 42.09 42.09 39.68 0 0 0
21/10/2022
42.09
 0 42.09 42.09 42.09 0 0 0
20/10/2022
42.09
 100 42.14 42.14 42.09 0 0 0
19/10/2022
42.14
 400 40.55 42.14 42.14 0 0 0
18/10/2022
40.55
 500 39.17 40.55 40.50 300 0 0.0
17/10/2022
39.17
 600 40.55 40.55 38.82 100 0 0.0
14/10/2022
40.55
 600 40.55 40.55 40.55 0 0 0.0
13/10/2022
40.55
 1,700 38.74 40.89 39.38 0 0 0.0
12/10/2022
38.74
 3,600 38.57 41.15 38.57 0 0 0.0
11/10/2022
38.57
 400 41.32 41.32 38.57 100 0 0.0
10/10/2022
41.32
 7,500 41.49 41.49 38.74 1,000 0 0.0
07/10/2022
41.49
 2,200 42.96 42.96 41.32 0 0 0.0
06/10/2022
42.96
 500 43.82 43.82 42.96 100 0 0.0
05/10/2022
43.82
 7,500 43.90 43.90 42.61 1,700 0 0.1
04/10/2022
43.90
 400 43.90 43.90 43.82 0 70 -0.0
03/10/2022
43.90
 0 43.90 43.90 43.90 0 0 0.0
30/09/2022
43.90
 500 43.90 45.19 43.90 100 0 0.0
29/09/2022
43.90
 0 43.90 43.90 43.90 0 0 -0.1
28/09/2022
43.90
 16,600 45.19 45.62 43.90 0 0 -0.1
27/09/2022
45.19
 500 45.28 45.28 45.19 0 0 -0.1
26/09/2022
45.28
 100 46.31 46.31 45.28 0 0 -0.1
23/09/2022
46.31
 200 46.40 46.40 46.31 0 0 -0.1
22/09/2022
46.40
 200 46.48 46.48 46.40 0 0 -0.1
21/09/2022
46.48
 200 45.19 46.48 45.11 0 0 -0.1
20/09/2022
45.19
 2,700 45.88 45.88 45.19 0 1,000 -0.1
19/09/2022
45.88
 0 45.88 45.88 45.88 0 0 -0.0
16/09/2022
45.88
 100 46.05 46.05 45.88 0 0 -0.0
15/09/2022
46.05
 1,100 46.05 46.05 45.88 0 300 -0.0
14/09/2022
46.05
 400 46.05 46.05 45.62 0 200 -0.0
13/09/2022
46.05
 0 46.05 46.05 46.05 0 0 -0.0
12/09/2022
46.05
 200 45.71 46.05 46.05 0 70 -0.0
09/09/2022
45.71
 1,000 45.80 45.88 45.71 0 800 -0.0
08/09/2022
45.80
 600 46.40 46.40 45.80 0 500 -0.0
07/09/2022
46.40
 200 46.48 46.48 46.40 100 0 0.0
06/09/2022
46.48
 1,100 46.48 46.48 46.05 100 0 0.0
05/09/2022
46.48
 1,500 46.74 46.74 46.48 800 0 0.0
31/08/2022
46.74
 1,800 46.40 46.74 45.80 500 0 0.0
30/08/2022
46.40
 1,800 46.48 46.48 46.40 0 0 -0.0
29/08/2022
46.48
 1,800 46.48 46.92 46.48 0 0 -0.0
26/08/2022
46.48
 1,200 46.48 46.92 46.48 0 0 -0.0
25/08/2022
46.48
 1,500 46.48 46.48 46.48 0 500 -0.0
24/08/2022
46.48
 3,800 46.48 47.35 46.48 1,100 0 0.1
23/08/2022
46.48
 100 47.09 47.09 46.48 0 0 -0.0
22/08/2022
47.09
 100 46.92 47.09 47.09 0 0 -0.0
19/08/2022
46.92
 1,900 46.92 46.92 46.92 0 0 -0.0
18/08/2022
46.92
 500 46.83 46.92 46.57 0 0 -0.0
17/08/2022
46.83
 3,200 46.23 46.83 46.66 0 0 -0.0
16/08/2022
46.23
 2,600 47.09 47.09 46.05 0 0 -0.0
15/08/2022
47.09
 1,500 47.17 47.17 47.09 0 0 -0.0
12/08/2022
47.17
 700 47.17 47.26 44.85 0 0 -0.0
11/08/2022
47.17
 1,700 47.00 47.17 47.09 0 0 -0.0
10/08/2022
47.00
 500 47.26 47.26 47.00 0 0 -0.0
09/08/2022
47.26
 3,300 47.26 47.26 46.83 0 0 -0.0
08/08/2022
47.26
 100 46.92 47.26 47.26 0 0 -0.0
05/08/2022
46.92
 1,200 47.00 47.09 46.92 0 0 -0.0
04/08/2022
47.00
 1,500 47.09 47.17 46.05 0 0 -0.0
03/08/2022
47.09
 2,000 47.26 47.26 46.83 0 0 -0.0
02/08/2022
47.26
 3,000 46.83 47.26 46.05 0 0 -0.0
01/08/2022
46.83
 2,500 44.76 47.26 45.71 0 0 -0.0
29/07/2022
44.76
 8,600 46.31 47.60 44.76 100 1,000 -0.0
28/07/2022
46.31
 1,300 46.14 47.17 46.31 0 0 0.0
27/07/2022
46.14
 1,100 46.14 46.14 46.14 0 0 0.0
26/07/2022
46.14
 400 46.31 46.31 45.28 0 0 0.0
25/07/2022
46.31
 100 45.71 46.31 46.31 0 0 0.0
22/07/2022
45.71
 0 45.71 45.71 45.71 0 0 0.0
21/07/2022
45.71
 0 45.71 45.71 45.71 0 0 0.0
20/07/2022
45.71
 300 45.62 46.57 45.71 100 0 0.0
19/07/2022
45.62
 800 45.71 46.05 45.62 100 0 0.0
18/07/2022
45.71
 800 46.92 46.92 45.71 200 0 0.0
15/07/2022
46.92
 100 46.92 46.92 46.92 100 0 0.0
14/07/2022
46.92
 800 45.88 46.92 45.02 0 0 0.0
13/07/2022
45.88
 600 45.97 45.97 44.94 0 0 0.0
12/07/2022
45.97
 1,800 45.97 45.97 45.45 0 0 0.0
11/07/2022
45.97
 300 46.31 46.31 43.99 0 0 0.0
08/07/2022
46.31
 400 44.94 46.31 46.31 0 0 0.0
07/07/2022
44.94
 300 46.31 46.31 44.76 0 0 0.0
06/07/2022
46.31
 400 46.31 46.31 46.23 0 0 0.0
05/07/2022
46.31
 400 45.62 46.57 44.94 100 0 0.0
04/07/2022
45.62
 300 44.85 46.74 44.94 0 0 0
01/07/2022
44.85
 1,700 45.37 46.83 43.04 100 100 0
30/06/2022
45.37
 1,800 45.80 45.80 45.37 0 0 0.1
29/06/2022
45.80
 2,800 45.80 45.80 45.19 1,000 0 0.1
28/06/2022
45.80
 1,200 46.14 46.14 45.19 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |