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) 		1.85 5.95% 153,600 2,300 0.1
31.10
34
32.80
2 tháng
(2025-12-01) 		1.25 3.94% 271,800 700 0.0
31.10
34
32.80
3 tháng
(2025-10-30) 		1.95 6.29% 318,700 4,100 0.1
31
34
32.80
6 tháng
(2025-08-01) 		-4.05 -10.95% 1,020,200 11,300 0.4
30.20
37
32.80
12 tháng
(2025-02-03) 		-3 -8.36% 1,157,400 11,900 0.4
30.20
37.85
32.80
24 tháng
(2024-02-15) 		-3.88 -10.53% 1,633,100 -20,434 -0.8
30.20
38.28
32.80
36 tháng
(2023-02-13) 		-7.81 -19.16% 2,485,700 -59,264 -2.3
30.20
41.48
32.80
60 tháng
(2021-02-23) 		-31.71 -49.04% 4,505,100 -131,874 -7.7
30.20
64.66
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
53.94
 100 53.94 53.94 53.94 0 0 0
25/05/2021
53.94
 600 53.94 53.94 53.94 0 0 0
24/05/2021
53.94
 2,300 53.15 53.94 52.89 0 0 0
21/05/2021
53.15
 0 53.15 53.15 53.15 0 0 0
20/05/2021
53.15
 2,000 54.46 54.46 52.72 100 0 0.0
19/05/2021
54.46
 0 54.46 54.46 54.46 0 0 0
18/05/2021
54.46
 4,700 53.68 54.46 53.68 100 0 0.0
17/05/2021
53.68
 8,200 55.85 55.85 53.68 0 0 0
14/05/2021
55.85
 900 55.33 55.85 55.68 0 0 0
13/05/2021
55.33
 600 55.77 55.77 55.33 0 0 0
12/05/2021
55.77
 20,300 56.81 56.81 52.89 100 19,800 -1.2
11/05/2021
56.81
 2,200 56.90 56.90 55.94 100 1,100 -0.1
10/05/2021
56.90
 3,700 58.12 58.12 56.03 0 1,100 -0.1
07/05/2021
58.12
 1,600 59.08 59.08 56.29 0 0 0
06/05/2021
59.08
 300 59.25 59.25 59.08 0 0 0
05/05/2021
59.25
 1,100 58.38 59.25 58.38 0 0 0
04/05/2021
58.38
 3,500 58.38 58.38 56.12 0 200 -0.0
29/04/2021
58.38
 200 58.56 58.56 58.38 0 0 0
28/04/2021
58.56
 0 58.56 58.56 58.56 0 0 0
27/04/2021
58.56
 700 58.47 58.56 58.47 100 0 0.0
26/04/2021
58.47
 400 59.25 59.25 58.47 0 0 0
23/04/2021
59.25
 2,200 59.25 59.25 59.08 0 0 0
22/04/2021
59.25
 5,400 58.38 59.95 58.73 0 0 0
20/04/2021
58.38
 1,300 58.38 60.73 58.38 0 0 0
19/04/2021
58.38
 6,500 60.04 60.04 57.95 0 300 -0.0
16/04/2021
60.04
 6,700 60.12 60.12 60.04 100 0 0.0
15/04/2021
60.12
 5,800 61.17 61.17 59.69 0 0 0
14/04/2021
61.17
 300 61.43 61.43 61.17 0 0 0
13/04/2021
61.43
 2,600 61.43 62.22 61.43 1,000 0 0.1
12/04/2021
61.43
 18,700 60.82 61.61 56.81 0 3,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |