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

32
-0.20
(-0.62%)
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
(2025-11-05) 		0.30 0.94% 92,300 2,500 0.1
31
32.60
32
2 tháng
(2025-10-06) 		-0.30 -0.92% 214,800 3,000 0.1
30.20
33.45
32
3 tháng
(2025-09-08) 		-1.10 -3.30% 317,100 4,800 0.2
30.20
34.70
32
6 tháng
(2025-06-09) 		-3.90 -10.80% 840,300 10,800 0.4
30.20
37.85
32
12 tháng
(2024-12-10) 		-5.21 -13.92% 1,027,800 8,087 0.3
30.20
37.85
32
24 tháng
(2023-12-18) 		-4.16 -11.44% 1,484,800 -22,034 -0.9
30.20
38.28
32
36 tháng
(2022-12-21) 		-8.56 -21% 2,317,700 -61,194 -2.3
30.20
43.02
32
60 tháng
(2020-12-31) 		-33.83 -51.23% 4,430,930 -143,924 -8.4
30.20
71.42
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
48.80
 6,000 47.32 49.67 48.80 0 0 0
30/08/2021
47.32
 800 47.14 47.32 47.05 29,930 30,230 -0.0
27/08/2021
47.14
 1,100 47.84 47.84 47.05 0 0 0
26/08/2021
47.84
 1,500 46.97 47.84 46.97 800 0 0.0
25/08/2021
46.97
 1,300 46.71 46.97 46.88 0 0 0
24/08/2021
46.71
 1,700 46.79 46.88 46.71 0 0 0
23/08/2021
46.79
 8,200 47.93 47.93 46.53 0 0 0
20/08/2021
47.93
 25,100 49.93 49.93 47.93 0 0 0
19/08/2021
49.93
 800 50.02 50.02 49.23 0 0 0
18/08/2021
50.02
 3,700 50.10 50.10 49.23 0 0 0
17/08/2021
50.10
 6,100 50.28 50.28 49.23 0 0 0
16/08/2021
50.28
 4,500 50.19 51.32 49.93 0 400 -0.0
13/08/2021
50.19
 6,500 50.28 50.37 48.80 0 100 0
12/08/2021
50.28
 5,500 50.02 50.54 49.67 0 0 0
11/08/2021
50.02
 5,400 48.62 50.54 48.80 0 0 0
10/08/2021
48.62
 4,900 47.93 48.62 47.49 600 100 0.0
09/08/2021
47.93
 7,500 47.40 47.93 47.05 0 0 0
06/08/2021
47.40
 4,200 47.05 47.40 46.01 0 0 0
05/08/2021
47.05
 7,500 46.18 47.05 46.01 0 500 -0.0
04/08/2021
46.18
 3,900 46.18 46.53 45.57 0 200 -0.0
03/08/2021
46.18
 6,500 46.88 46.88 46.18 0 0 0
02/08/2021
46.88
 4,300 47.49 47.49 46.27 0 0 0
30/07/2021
47.49
 20,700 47.40 47.84 45.40 0 0 0
29/07/2021
47.40
 9,500 44.88 47.93 46.18 0 100 -0.0
28/07/2021
44.88
 9,600 42.00 44.88 43.39 200 0 0.0
27/07/2021
42.00
 66,000 44.35 44.44 41.35 600 0 0.0
26/07/2021
44.35
 30,100 45.22 45.22 44.35 100 0 0.0
23/07/2021
45.22
 2,500 45.31 45.31 44.88 0 100 -0.0
22/07/2021
45.31
 8,700 44.70 45.83 44.70 100 0 0.0
21/07/2021
44.70
 3,000 44.70 46.18 44.70 200 0 0.0
20/07/2021
44.70
 10,100 44.70 44.88 43.13 200 0 0.0
19/07/2021
44.70
 8,000 46.79 46.79 44.44 100 0 0.0
16/07/2021
46.79
 8,300 47.05 47.23 46.62 0 0 0
15/07/2021
47.05
 16,300 47.49 47.58 45.57 100 0 0.0
14/07/2021
47.49
 12,600 47.49 47.58 47.32 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |