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)
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
13/07/2021
47.49
 2,500 47.23 49.49 47.32 0 0 0
12/07/2021
47.23
 8,500 50.71 50.71 47.23 200 0 0.0
09/07/2021
50.71
 9,600 50.98 51.06 50.63 100 1,000 -0.1
08/07/2021
50.98
 6,200 53.59 53.59 50.98 0 0 0
07/07/2021
53.59
 5,100 54.11 54.11 50.71 0 0 0
06/07/2021
54.11
 17,800 53.33 54.11 52.89 0 0 0
05/07/2021
53.33
 14,800 54.02 54.11 53.33 0 0 0
02/07/2021
54.02
 16,000 54.02 55.33 54.02 800 0 0.0
01/07/2021
54.02
 40,000 57.16 57.16 54.02 100 300 -0.0
30/06/2021
57.16
 1,200 57.16 57.16 57.16 0 0 0
29/06/2021
57.16
 8,500 57.07 57.86 57.07 100 0 0.0
28/06/2021
57.07
 5,200 57.34 57.34 55.77 0 0 0
25/06/2021
57.34
 2,900 55.77 57.86 55.77 600 0 0.0
24/06/2021
55.77
 7,700 58.38 58.38 55.33 300 0 0.0
23/06/2021
58.38
 2,600 58.47 58.47 57.07 0 0 0
22/06/2021
58.47
 8,800 58.82 58.82 58.38 0 0 0
21/06/2021
58.82
 25,900 55.77 58.82 55.77 1,200 0 0.1
18/06/2021
55.77
 9,700 54.11 56.12 54.11 0 100 -0.0
17/06/2021
54.11
 2,100 54.29 54.29 53.59 0 100 -0.0
16/06/2021
54.29
 1,000 54.46 54.46 53.15 0 100 -0.0
15/06/2021
54.46
 1,900 54.46 54.46 52.28 0 0 0
14/06/2021
54.46
 2,500 54.46 54.46 54.02 0 0 0
11/06/2021
54.46
 6,100 54.90 54.90 53.59 1,200 0 0.1
10/06/2021
54.90
 3,100 52.98 54.90 52.98 100 0 0.0
09/06/2021
52.98
 2,200 54.37 54.37 52.98 0 0 0
08/06/2021
54.37
 3,700 52.89 54.46 52.89 0 0 0
07/06/2021
52.89
 4,500 52.72 52.89 52.46 0 3,800 -0.2
04/06/2021
52.72
 12,200 54.46 54.46 52.72 0 12,200 -0.7
03/06/2021
54.46
 15,200 54.46 54.90 53.24 0 14,100 -0.9
02/06/2021
54.46
 600 54.55 54.55 54.46 0 0 0
01/06/2021
54.55
 1,100 52.89 54.55 53.15 0 300 -0.0
31/05/2021
52.89
 1,100 54.72 54.72 52.89 0 200 -0.0
28/05/2021
54.72
 6,200 53.59 57.34 52.63 0 1,600 -0.1
27/05/2021
53.59
 1,300 53.94 53.94 53.59 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |