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

29.70
-0.90
(-2.94%)
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
(2026-02-23) 		-1.95 -5.98% 109,800 1,000 0.0
29.75
32.60
30.60
2 tháng
(2026-01-19) 		-3.05 -9.05% 273,100 1,100 0.0
29.75
33.70
30.60
3 tháng
(2025-12-18) 		-1.65 -5.11% 377,900 3,000 0.1
29.75
34
30.60
6 tháng
(2025-09-19) 		-2.95 -8.78% 692,800 5,800 0.2
29.75
34
30.60
12 tháng
(2025-03-24) 		-5.01 -14.06% 1,346,400 13,800 0.5
29.75
37.85
30.60
24 tháng
(2024-03-28) 		-5.62 -15.49% 1,799,900 -17,214 -0.7
29.75
38.28
30.60
36 tháng
(2023-04-03) 		-8.57 -21.85% 2,646,000 -53,634 -2.4
29.75
40.67
30.60
60 tháng
(2021-04-13) 		-30.78 -50.11% 4,539,200 -103,974 -5.8
29.75
61.43
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |