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)
21/01/2022
51.67
 2,100 49.84 52.28 51.06 0 0 0
20/01/2022
49.84
 2,100 47.75 51.06 49.84 0 0 0
19/01/2022
47.75
 6,100 48.80 52.19 47.75 0 5,000 -0.3
18/01/2022
48.80
 6,900 52.72 52.72 48.80 0 5,000 -0.3
17/01/2022
52.72
 4,100 52.54 52.72 52.72 0 4,500 -0.3
14/01/2022
52.54
 1,500 52.54 52.54 52.28 0 0 0
13/01/2022
52.54
 3,300 52.54 52.54 52.37 0 0 0
12/01/2022
52.54
 1,000 52.72 52.98 52.54 0 200 -0.0
11/01/2022
52.72
 1,500 52.72 52.72 52.72 1,200 0 0.1
10/01/2022
52.72
 3,100 53.59 53.59 52.72 0 0 0
07/01/2022
53.59
 1,500 53.15 53.85 52.72 0 100 -0.0
06/01/2022
53.15
 10,100 53.59 53.85 53.15 0 500 -0.0
05/01/2022
53.59
 5,200 53.15 53.59 53.15 0 200 -0.0
04/01/2022
53.15
 2,500 52.72 53.50 52.72 0 400 -0.0
31/12/2021
52.72
 5,400 52.19 53.15 52.28 0 200 -0.0
30/12/2021
52.19
 3,500 52.28 52.28 51.85 0 0 0
29/12/2021
52.28
 500 52.54 52.72 52.28 0 200 -0.0
28/12/2021
52.54
 1,900 52.54 53.15 52.54 0 0 0
27/12/2021
52.54
 4,100 52.28 52.54 52.28 0 0 0
24/12/2021
52.28
 5,400 52.54 53.15 52.11 0 0 0
23/12/2021
52.54
 600 52.72 52.72 51.85 0 0 0
22/12/2021
52.72
 2,200 52.37 53.41 52.28 100 100 -0
21/12/2021
52.37
 600 53.24 53.24 52.37 0 0 0
20/12/2021
53.24
 4,700 52.72 53.33 51.93 0 300 -0.0
17/12/2021
52.72
 3,400 53.41 53.41 52.72 200 0 0.0
16/12/2021
53.41
 3,300 52.37 53.41 52.28 0 200 -0.0
15/12/2021
52.37
 5,100 52.37 53.59 52.37 0 0 0
14/12/2021
52.37
 6,800 52.28 53.15 51.85 0 0 0
13/12/2021
52.28
 4,400 52.28 53.15 51.93 0 0 0
10/12/2021
52.28
 1,600 52.46 52.54 52.28 0 0 0
09/12/2021
52.46
 2,000 51.85 52.89 51.59 0 0 0
08/12/2021
51.85
 2,400 53.59 53.59 50.98 0 0 0
07/12/2021
53.59
 900 52.02 53.59 52.02 0 0 0
06/12/2021
52.02
 5,300 52.98 52.98 52.02 0 0 0
03/12/2021
52.98
 9,300 53.24 53.94 52.98 0 0 0
02/12/2021
53.24
 8,000 53.94 53.94 53.15 0 0 0
01/12/2021
53.94
 5,200 53.94 54.29 53.24 0 0 0
30/11/2021
53.94
 3,100 53.76 54.37 53.76 0 0 0
29/11/2021
53.76
 2,500 53.94 53.94 53.15 100 0 0
26/11/2021
53.94
 4,900 54.02 54.02 53.68 500 0 0.0
25/11/2021
54.02
 7,300 54.29 54.29 53.85 100 0 0.0
24/11/2021
54.29
 2,300 54.29 54.29 54.02 0 0 0
23/11/2021
54.29
 2,100 54.46 54.72 53.15 0 0 0
22/11/2021
54.46
 2,600 54.02 54.81 53.24 0 0 0
19/11/2021
54.02
 9,900 53.94 54.02 53.33 600 0 0.0
18/11/2021
53.94
 2,300 53.94 54.37 53.94 0 0 0
17/11/2021
53.94
 2,700 53.85 53.94 53.85 0 0 0
16/11/2021
53.85
 4,100 53.85 54.46 53.85 100 0 0.0
15/11/2021
53.85
 2,600 54.20 54.20 53.68 0 1,400 -0.1
12/11/2021
54.20
 4,900 54.72 54.72 54.02 100 0 0.0
11/11/2021
54.72
 4,300 54.81 54.81 54.02 200 0 0.0
10/11/2021
54.81
 2,800 54.90 54.90 54.02 0 0 0
09/11/2021
54.90
 2,300 54.98 55.68 54.11 0 0 0
08/11/2021
54.98
 3,300 53.68 55.77 53.76 0 0 0
05/11/2021
53.68
 17,000 53.68 53.68 53.50 0 0 0
04/11/2021
53.68
 4,500 54.90 54.90 53.68 0 0 0
03/11/2021
54.90
 3,400 54.02 54.90 53.59 0 0 0
02/11/2021
54.02
 9,100 54.55 54.55 53.68 100 600 -0.0
01/11/2021
54.55
 5,800 54.02 55.68 54.02 0 0 0
29/10/2021
54.02
 4,000 54.90 54.90 54.02 0 0 0
28/10/2021
54.90
 5,500 54.46 54.90 54.02 0 0 0
27/10/2021
54.46
 5,400 54.02 54.46 53.59 0 1,100 -0.1
26/10/2021
54.02
 5,700 54.02 54.02 53.41 0 0 0
25/10/2021
54.02
 3,600 54.90 55.77 53.68 300 0 0.0
22/10/2021
54.90
 300 54.72 55.77 54.90 100 0 0.0
21/10/2021
54.72
 3,400 54.90 54.90 54.46 100 0 0.0
20/10/2021
54.90
 4,800 54.98 56.03 54.90 0 0 0
19/10/2021
54.98
 2,700 54.90 54.98 54.90 1,400 0 0.1
18/10/2021
54.90
 2,700 55.07 56.46 54.90 1,100 0 0.1
15/10/2021
55.07
 2,200 54.72 56.46 54.90 100 0 0.0
14/10/2021
54.72
 2,100 54.63 56.55 54.63 0 0 0
13/10/2021
54.63
 2,000 54.46 54.90 54.55 0 0 0
12/10/2021
54.46
 5,200 54.46 54.46 54.02 0 1,200 -0.1
11/10/2021
54.46
 8,900 54.37 54.46 54.02 400 0 0
08/10/2021
54.37
 200 53.85 54.37 54.37 0 0 0
07/10/2021
53.85
 5,300 54.02 54.02 53.85 1,000 0 0.1
06/10/2021
54.02
 4,400 54.02 54.11 54.02 0 0 0
05/10/2021
54.02
 6,800 54.02 55.68 53.76 0 0 0
04/10/2021
54.02
 2,400 54.11 54.11 53.41 0 1,000 -0.1
01/10/2021
54.11
 33,500 54.02 57.77 50.28 11,500 11,500 0.1
30/09/2021
54.02
 2,100 52.54 54.90 54.02 0 0 0
29/09/2021
52.54
 2,600 54.55 54.81 51.85 0 2,000 -0.1
28/09/2021
54.55
 6,200 51.41 54.90 52.72 1,000 0 0.1
27/09/2021
51.41
 5,000 53.85 53.85 51.41 0 0 0
24/09/2021
53.85
 8,000 54.20 55.68 53.85 0 0 0
23/09/2021
54.20
 6,100 54.11 54.46 54.02 200 0 0.0
22/09/2021
54.11
 5,900 54.29 55.77 53.24 1,200 2,000 -0.0
21/09/2021
54.29
 8,700 55.24 55.24 53.59 0 900 -0.1
20/09/2021
55.24
 18,400 56.64 57.16 53.33 0 0 0
17/09/2021
56.64
 9,100 55.85 57.95 55.85 0 0 0
16/09/2021
55.85
 22,100 58.64 59.51 55.77 600 0 0.0
15/09/2021
58.64
 49,400 56.73 60.65 56.99 7,600 1,700 0.4
14/09/2021
56.73
 25,800 53.07 56.73 56.12 0 500 -0.0
13/09/2021
53.07
 28,000 49.67 53.07 49.84 700 0 0.0
10/09/2021
49.67
 17,800 49.06 49.67 48.71 0 0 0
09/09/2021
49.06
 6,200 48.88 49.06 48.97 0 0 0
08/09/2021
48.88
 2,900 48.88 48.88 48.36 0 0 0
07/09/2021
48.88
 3,100 48.80 49.23 48.88 300 0 0.0
06/09/2021
48.80
 6,000 48.80 48.88 48.54 0 0 0
01/09/2021
48.80
 3,500 48.80 49.58 48.01 400 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |