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)
27/06/2022
46.14
 1,300 46.57 46.57 44.94 0 0 0.0
24/06/2022
46.57
 0 46.57 46.57 46.57 0 0 0.0
23/06/2022
46.57
 1,000 46.57 47.69 44.85 0 0 0.0
22/06/2022
46.57
 2,100 47.00 47.69 43.82 0 0 0.0
21/06/2022
47.00
 1,400 45.62 47.26 43.04 0 0 0.0
20/06/2022
45.62
 1,700 45.88 47.78 45.62 100 0 0.0
17/06/2022
45.88
 3,800 47.26 47.26 45.62 0 0 0.0
16/06/2022
47.26
 2,300 47.35 47.35 46.14 0 0 0.0
15/06/2022
47.35
 600 47.35 47.69 46.14 0 0 0.0
14/06/2022
47.35
 1,600 46.57 47.69 46.05 0 0 0.0
13/06/2022
46.57
 1,500 47.35 47.78 46.57 0 0 0.0
10/06/2022
47.35
 1,400 46.48 48.21 46.48 0 0 0.0
09/06/2022
46.48
 1,100 46.48 47.60 46.48 0 0 0.0
08/06/2022
46.48
 1,100 47.35 47.52 46.31 200 0 0.0
07/06/2022
47.35
 800 47.35 47.69 45.88 0 0 0.0
06/06/2022
47.35
 2,500 47.52 47.60 46.57 0 0 0
03/06/2022
47.52
 1,000 46.74 47.69 46.14 0 0 0.0
02/06/2022
46.74
 1,900 47.60 47.69 46.66 0 0 0.0
01/06/2022
47.60
 1,600 46.74 47.95 45.37 0 0 0.0
31/05/2022
46.74
 1,100 46.92 47.78 46.66 0 0 0.0
30/05/2022
46.92
 1,800 46.92 47.69 46.48 200 0 0.0
27/05/2022
46.92
 2,000 47.78 47.78 45.80 0 0 0
26/05/2022
47.78
 1,200 47.52 47.86 46.05 0 0 0
25/05/2022
47.52
 1,100 47.26 47.69 44.68 0 0 0
24/05/2022
47.26
 1,900 47.78 47.78 45.37 0 0 0
23/05/2022
47.78
 2,100 46.48 48.29 44.94 0 0 0
20/05/2022
46.48
 400 47.00 47.69 45.62 0 0 0
19/05/2022
47.00
 600 47.00 48.12 46.48 0 0 0
18/05/2022
47.00
 900 47.78 48.64 46.92 0 0 0
17/05/2022
47.78
 1,600 47.26 48.55 47.26 0 0 0
16/05/2022
47.26
 1,800 48.81 49.50 46.48 0 0 0
13/05/2022
48.81
 4,000 48.38 49.50 46.05 0 0 0
12/05/2022
48.38
 1,800 48.29 49.84 48.38 0 0 0
11/05/2022
48.29
 1,200 47.78 49.84 47.95 0 0 0
10/05/2022
47.78
 1,300 48.29 49.93 46.48 0 0 0
09/05/2022
48.29
 3,600 50.01 50.01 48.29 0 0 0
06/05/2022
50.01
 700 49.50 50.36 48.21 0 0 0
05/05/2022
49.50
 800 49.33 50.27 49.50 0 0 0
04/05/2022
49.33
 500 49.93 49.93 47.95 0 0 0
29/04/2022
49.93
 1,700 49.93 50.10 48.38 0 100 -0.0
28/04/2022
49.93
 3,300 49.93 49.93 48.21 500 0 0.0
27/04/2022
49.93
 200 48.12 50.27 49.93 0 0 0
26/04/2022
48.12
 1,300 50.62 50.62 47.95 0 0 0
25/04/2022
50.62
 3,000 49.15 50.79 48.38 100 0 0.0
22/04/2022
49.15
 3,600 48.81 50.70 48.98 0 0 0
21/04/2022
48.81
 1,400 50.10 50.10 48.29 0 0 0
20/04/2022
50.10
 3,500 49.93 50.79 49.76 0 0 0
19/04/2022
49.93
 10,900 50.36 50.36 49.93 0 0 0
18/04/2022
50.36
 3,900 50.19 51.22 49.50 0 0 0
15/04/2022
50.19
 2,200 50.01 50.70 49.76 0 0 0
14/04/2022
50.01
 4,900 50.27 50.70 49.41 0 0 0
13/04/2022
50.27
 800 50.19 50.79 49.76 0 0 0
12/04/2022
50.19
 3,000 50.01 50.96 50.10 0 0 0
08/04/2022
50.01
 3,800 50.44 51.22 50.01 0 0 0
07/04/2022
50.44
 4,000 51.13 51.39 50.10 100 0 0.0
06/04/2022
51.13
 10,000 51.13 51.22 50.79 3,000 0 0.2
05/04/2022
51.13
 5,100 51.13 51.13 47.60 0 0 0
04/04/2022
51.13
 4,100 51.05 51.22 50.53 0 0 0
01/04/2022
51.05
 3,100 50.79 51.05 50.62 0 0 0
31/03/2022
50.79
 5,200 51.05 51.05 50.36 0 0 0
30/03/2022
51.05
 800 51.22 51.22 50.10 0 0 0
29/03/2022
51.22
 2,500 51.22 51.22 50.10 0 0 0
28/03/2022
51.22
 4,000 51.13 51.48 50.36 0 0 0
25/03/2022
51.13
 4,400 50.79 51.65 50.62 0 0 0
24/03/2022
50.79
 700 51.22 51.22 50.36 0 0 0
23/03/2022
51.22
 6,400 50.36 51.65 50.36 0 0 0
22/03/2022
50.36
 1,700 50.62 50.79 49.67 0 0 0
21/03/2022
50.62
 2,700 50.79 50.79 50.44 0 0 0
18/03/2022
50.79
 8,700 50.79 50.79 50.36 0 0 0
17/03/2022
50.79
 4,300 50.01 51.22 49.93 0 0 0
16/03/2022
50.01
 2,300 50.27 50.36 47.78 0 0 0
15/03/2022
50.27
 700 49.50 50.36 49.58 0 0 0
14/03/2022
49.50
 2,400 49.84 49.84 49.07 0 0 0
11/03/2022
49.84
 1,300 50.62 50.79 49.84 0 0 0
10/03/2022
50.62
 1,200 49.93 50.70 49.93 0 0 0
09/03/2022
49.93
 2,900 50.79 50.79 49.93 0 0 0
08/03/2022
50.79
 1,200 51.22 51.22 49.93 0 0 0
07/03/2022
51.22
 5,100 51.22 51.22 49.58 0 0 0
04/03/2022
51.22
 7,900 51.22 51.22 50.79 0 500 -0.0
03/03/2022
51.22
 1,500 51.22 51.22 50.36 0 0 0
02/03/2022
51.22
 800 50.79 51.22 50.19 0 0 0
01/03/2022
50.79
 800 51.48 51.48 49.76 0 0 0
28/02/2022
51.48
 500 50.88 51.48 50.70 0 0 0
25/02/2022
50.88
 2,600 50.79 51.22 50.70 0 0 0
24/02/2022
50.79
 3,800 51.48 52.08 50.70 0 0 0
23/02/2022
51.48
 3,900 51.22 52.34 50.96 0 0 0
22/02/2022
51.22
 3,300 51.65 51.65 51.22 0 0 0
21/02/2022
51.65
 4,300 51.65 52.51 51.65 0 600 -0.0
18/02/2022
51.65
 3,300 52.51 52.51 51.65 0 400 -0.0
17/02/2022
52.51
 2,000 52.51 52.51 51.22 0 0 0
16/02/2022
52.51
 3,700 52.60 52.60 51.65 0 0 0
15/02/2022
52.60
 15,800 52.34 53.11 52.08 0 0 0
14/02/2022
52.34
 8,000 51.65 52.51 49.93 0 200 -0.0
11/02/2022
51.65
 1,300 53.03 53.03 51.65 100 0 0.0
10/02/2022: Cổ tức tiền mặt tỉ lệ: 23.8%
10/02/2022
53.03
 5,700 51.93 53.11 49.07 0 100 -0.0
09/02/2022
51.93
 4,800 52.01 52.17 51.59 200 0 0.0
08/02/2022
52.01
 11,700 50.52 52.59 50.60 100 400 -0.0
07/02/2022
50.52
 7,100 49.69 53.00 50.10 0 0 0
28/01/2022
49.69
 8,300 49.61 50.52 48.86 0 0 0
27/01/2022
49.61
 1,700 47.45 49.61 48.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |