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

29.60
0.10
(0.34%)
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
(2026-07-01) 		-0.20 -0.67% 29,800 -500 0
28.70
29.90
29.50
2 tháng
(2026-06-01) 		0.30 1.02% 61,500 -200 0
28.70
29.90
29.50
3 tháng
(2026-05-04) 		-0.30 -1% 98,400 -4,910 0
28.70
30
29.50
6 tháng
(2026-02-02) 		-2.80 -8.62% 378,900 -5,318 -0.0
28.70
32.95
29.50
12 tháng
(2025-08-05) 		-5.30 -15.14% 1,442,900 6,082 0.4
28.70
36
29.50
24 tháng
(2024-08-12) 		-7.13 -19.35% 1,770,100 -3,823 -0.0
28.70
38.28
29.50
36 tháng
(2023-08-16) 		-9.43 -24.10% 2,548,000 -46,252 -1.8
28.70
39.85
29.50
60 tháng
(2021-08-26) 		-18.14 -37.92% 4,095,100 -61,392 -2.8
28.70
58.64
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |