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)
09/04/2021
60.82
 4,100 61.00 61.00 60.56 0 400 -0.0
08/04/2021
61.00
 3,200 60.56 61.87 60.12 0 1,500 -0.1
07/04/2021
60.56
 12,300 60.47 62.30 60.12 0 1,600 -0.1
06/04/2021
60.47
 6,900 61.00 62.74 60.30 0 1,300 -0.1
05/04/2021
61.00
 5,300 59.34 63.17 61.00 0 0 0
02/04/2021
59.34
 15,300 62.04 62.91 59.34 0 900 -0.1
01/04/2021
62.04
 2,300 61.87 62.30 61.87 0 300 -0.0
31/03/2021
61.87
 11,200 61.87 62.13 61.87 100 0 0.0
30/03/2021
61.87
 7,000 61.95 62.04 61.34 0 100 -0.0
29/03/2021
61.95
 900 62.56 62.56 61.87 0 0 0
26/03/2021
62.56
 800 62.22 62.56 62.22 0 0 0
25/03/2021
62.22
 300 61.61 62.22 62.22 0 100 -0.0
24/03/2021
61.61
 4,500 62.04 62.04 59.34 0 0 0
23/03/2021
62.04
 300 62.04 62.04 61.95 0 0 0
22/03/2021
62.04
 1,600 62.74 62.74 62.04 0 0 0
19/03/2021
62.74
 15,900 62.30 62.74 58.38 2,000 0 0.1
18/03/2021
62.30
 11,400 62.74 62.74 62.30 0 0 0
17/03/2021
62.74
 8,300 61.87 63.17 61.87 0 0 0
16/03/2021
61.87
 3,300 63.17 63.17 61.87 0 0 0
15/03/2021
63.17
 700 62.22 63.17 61.95 100 0 0.0
12/03/2021
62.22
 600 62.30 62.30 62.22 0 0 0
11/03/2021
62.30
 2,800 63.17 63.61 60.39 0 1,700 -0.1
10/03/2021
63.17
 1,000 61.87 63.17 61.87 100 0 0.0
09/03/2021
61.87
 4,200 62.22 63.61 61.87 100 1,100 -0.1
08/03/2021
62.22
 5,100 63.44 66.22 61.87 0 1,400 -0.1
05/03/2021
63.44
 1,100 59.95 63.44 63.44 0 0 0
04/03/2021
59.95
 14,300 64.39 64.39 59.95 0 14,200 -1.0
03/03/2021
64.39
 6,900 63.44 64.48 62.39 0 1,300 -0.1
02/03/2021
63.44
 700 64.13 64.92 63.44 500 100 0.0
01/03/2021
64.13
 3,600 63.17 64.39 64.13 0 0 0
26/02/2021
63.17
 2,300 63.61 64.48 61.87 0 200 -0.0
25/02/2021
63.61
 300 63.61 63.61 63.61 0 0 0
24/02/2021
63.61
 1,500 64.66 65.35 63.61 0 0 0
23/02/2021
64.66
 3,100 65.79 65.79 64.66 0 0 0
22/02/2021
65.79
 1,600 64.48 66.22 61.17 0 0 0
19/02/2021
64.48
 400 64.48 66.57 64.48 100 0 0.0
18/02/2021: Cổ tức tiền mặt tỉ lệ: 14.5%
18/02/2021
64.48
 7,100 67.14 67.97 64.48 0 0 0
17/02/2021
67.14
 9,100 64.06 68.34 65.00 100 0 0.0
09/02/2021
64.06
 500 62.78 67.14 60.81 0 0 0
08/02/2021
62.78
 3,600 64.66 64.66 62.78 0 0 0
05/02/2021
64.66
 100 64.66 64.66 64.66 0 0 0
04/02/2021
64.66
 5,100 60.47 64.66 64.15 3,000 900 0.2
03/02/2021
60.47
 18,500 64.15 66.63 59.87 4,300 18,100 -1.0
02/02/2021
64.15
 1,400 63.46 65.86 64.15 0 300 -0.0
01/02/2021
63.46
 1,100 63.38 63.55 63.38 0 400 -0.0
29/01/2021
63.38
 800 63.29 63.38 63.29 0 0 0
28/01/2021
63.29
 6,100 67.57 67.57 62.86 0 900 -0.1
27/01/2021
67.57
 2,800 68.42 68.42 67.57 0 100 -0.0
26/01/2021
68.42
 1,800 69.70 69.70 68.42 0 1,000 -0.1
25/01/2021
69.70
 4,400 68.42 69.70 64.40 0 2,000 -0.2
22/01/2021
68.42
 1,200 69.02 69.02 68.42 0 0 0
21/01/2021
69.02
 8,400 68.42 70.65 68.42 0 1,100 -0.1
20/01/2021
68.42
 4,900 69.28 70.99 68.42 100 1,000 -0.1
19/01/2021
69.28
 3,600 70.99 70.99 68.42 200 200 0.0
18/01/2021
70.99
 9,100 70.47 70.99 68.42 500 200 0.0
15/01/2021
70.47
 2,400 70.99 70.99 70.13 800 0 0.1
14/01/2021
70.99
 14,000 68.85 73.13 68.85 10,000 700 0.8
13/01/2021
68.85
 5,300 66.71 70.82 66.71 200 400 -0.0
12/01/2021
66.71
 7,800 67.82 67.82 64.15 100 0 0.0
11/01/2021
67.82
 3,000 71.42 71.42 66.45 0 2,100 -0.2
08/01/2021
71.42
 900 67.48 71.67 71.42 0 0 0
07/01/2021
67.48
 9,200 65.34 67.48 66.54 1,000 1,100 -0.0
06/01/2021
65.34
 1,100 65.51 67.57 65.00 300 200 0.0
05/01/2021
65.51
 2,000 65.43 65.51 65.26 400 1,400 -0.1
04/01/2021
65.43
 2,200 66.03 66.03 65.43 100 100 0
31/12/2020
66.03
 1,230 66.88 66.88 65.00 50 0 0.0
30/12/2020
66.88
 2,000 65.00 67.57 64.23 0 100 -0.0
29/12/2020
65.00
 150 65.00 65.00 64.15 0 0 0
28/12/2020
65.00
 5,360 65.00 65.00 64.15 0 0 0
25/12/2020
65.00
 2,540 65.00 65.00 62.01 0 0 0
24/12/2020
65.00
 0 65.00 65.00 65.00 0 0 0
23/12/2020
65.00
 1,120 65.60 67.57 62.61 60 0 0.0
22/12/2020
65.60
 470 65.60 65.60 65.60 0 0 0
21/12/2020
65.60
 8,330 64.32 67.57 64.15 0 100 -0.0
18/12/2020
64.32
 5,300 63.72 68.17 64.32 0 0 0
17/12/2020
63.72
 2,100 64.15 65.09 63.46 0 0 0
16/12/2020
64.15
 3,680 65.00 65.86 64.15 0 600 -0.0
15/12/2020
65.00
 3,550 65.77 65.77 64.15 100 0 0.0
14/12/2020
65.77
 5,960 62.09 65.77 62.09 2,360 10 0.2
11/12/2020
62.09
 3,080 63.29 63.29 60.04 110 2,400 -0.2
10/12/2020
63.29
 2,060 64.15 64.15 63.29 500 220 0.0
09/12/2020
64.15
 1,280 64.57 64.57 62.69 300 160 0.0
08/12/2020
64.57
 6,240 64.15 65.68 63.29 0 1,830 -0.1
07/12/2020
64.15
 4,290 62.78 66.03 62.78 630 80 0.0
04/12/2020
62.78
 790 63.29 63.38 62.78 0 220 -0.0
03/12/2020
63.29
 10,970 59.95 64.15 59.01 2,880 2,770 0.0
02/12/2020
59.95
 3,170 60.04 60.04 59.87 50 1,000 -0.1
01/12/2020
60.04
 4,050 59.87 60.04 58.67 0 1,000 -0.1
30/11/2020
59.87
 2,520 60.13 60.13 59.44 0 0 0
27/11/2020
60.13
 4,950 59.87 60.13 59.01 50 20 0.0
26/11/2020
59.87
 3,790 58.50 59.87 58.84 0 0 0
25/11/2020
58.50
 2,520 59.01 59.01 58.50 0 0 0
24/11/2020
59.01
 3,980 58.59 59.27 58.59 10 0 0.0
23/11/2020
58.59
 3,240 59.10 59.18 58.59 0 0 0
20/11/2020
59.10
 3,300 59.10 59.70 59.10 230 0 0.0
19/11/2020
59.10
 1,010 59.44 59.44 58.59 0 0 0
18/11/2020
59.44
 1,060 59.78 59.78 58.33 0 0 0
17/11/2020
59.78
 30 59.78 59.78 59.78 0 0 0
16/11/2020
59.78
 30 59.78 59.78 59.78 0 0 0
13/11/2020
59.78
 270 59.87 59.87 59.78 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |