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)
26/01/2022
47.45
 1,500 48.86 49.69 47.45 0 0 0
25/01/2022
48.86
 2,200 48.78 48.86 48.12 0 100 -0.0
24/01/2022
48.78
 900 49.11 49.11 47.95 0 0 0
21/01/2022
49.11
 2,100 47.37 49.69 48.53 0 0 0
20/01/2022
47.37
 2,100 45.38 48.53 47.37 0 0 0
19/01/2022
45.38
 6,100 46.38 49.61 45.38 0 5,000 -0.3
18/01/2022
46.38
 6,900 50.10 50.10 46.38 0 5,000 -0.3
17/01/2022
50.10
 4,100 49.94 50.10 50.10 0 4,500 -0.3
14/01/2022
49.94
 1,500 49.94 49.94 49.69 0 0 0
13/01/2022
49.94
 3,300 49.94 49.94 49.77 0 0 0
12/01/2022
49.94
 1,000 50.10 50.35 49.94 0 200 -0.0
11/01/2022
50.10
 1,500 50.10 50.10 50.10 1,200 0 0.1
10/01/2022
50.10
 3,100 50.93 50.93 50.10 0 0 0
07/01/2022
50.93
 1,500 50.52 51.18 50.10 0 100 -0.0
06/01/2022
50.52
 10,100 50.93 51.18 50.52 0 500 -0.0
05/01/2022
50.93
 5,200 50.52 50.93 50.52 0 200 -0.0
04/01/2022
50.52
 2,500 50.10 50.85 50.10 0 400 -0.0
31/12/2021
50.10
 5,400 49.61 50.52 49.69 0 200 -0.0
30/12/2021
49.61
 3,500 49.69 49.69 49.28 0 0 0
29/12/2021
49.69
 500 49.94 50.10 49.69 0 200 -0.0
28/12/2021
49.94
 1,900 49.94 50.52 49.94 0 0 0
27/12/2021
49.94
 4,100 49.69 49.94 49.69 0 0 0
24/12/2021
49.69
 5,400 49.94 50.52 49.52 0 0 0
23/12/2021
49.94
 600 50.10 50.10 49.28 0 0 0
22/12/2021
50.10
 2,200 49.77 50.77 49.69 100 100 -0
21/12/2021
49.77
 600 50.60 50.60 49.77 0 0 0
20/12/2021
50.60
 4,700 50.10 50.68 49.36 0 300 -0.0
17/12/2021
50.10
 3,400 50.77 50.77 50.10 200 0 0.0
16/12/2021
50.77
 3,300 49.77 50.77 49.69 0 200 -0.0
15/12/2021
49.77
 5,100 49.77 50.93 49.77 0 0 0
14/12/2021
49.77
 6,800 49.69 50.52 49.28 0 0 0
13/12/2021
49.69
 4,400 49.69 50.52 49.36 0 0 0
10/12/2021
49.69
 1,600 49.86 49.94 49.69 0 0 0
09/12/2021
49.86
 2,000 49.28 50.27 49.03 0 0 0
08/12/2021
49.28
 2,400 50.93 50.93 48.45 0 0 0
07/12/2021
50.93
 900 49.44 50.93 49.44 0 0 0
06/12/2021
49.44
 5,300 50.35 50.35 49.44 0 0 0
03/12/2021
50.35
 9,300 50.60 51.26 50.35 0 0 0
02/12/2021
50.60
 8,000 51.26 51.26 50.52 0 0 0
01/12/2021
51.26
 5,200 51.26 51.59 50.60 0 0 0
30/11/2021
51.26
 3,100 51.10 51.68 51.10 0 0 0
29/11/2021
51.10
 2,500 51.26 51.26 50.52 100 0 0
26/11/2021
51.26
 4,900 51.35 51.35 51.01 500 0 0.0
25/11/2021
51.35
 7,300 51.59 51.59 51.18 100 0 0.0
24/11/2021
51.59
 2,300 51.59 51.59 51.35 0 0 0
23/11/2021
51.59
 2,100 51.76 52.01 50.52 0 0 0
22/11/2021
51.76
 2,600 51.35 52.09 50.60 0 0 0
19/11/2021
51.35
 9,900 51.26 51.35 50.68 600 0 0.0
18/11/2021
51.26
 2,300 51.26 51.68 51.26 0 0 0
17/11/2021
51.26
 2,700 51.18 51.26 51.18 0 0 0
16/11/2021
51.18
 4,100 51.18 51.76 51.18 100 0 0.0
15/11/2021
51.18
 2,600 51.51 51.51 51.01 0 1,400 -0.1
12/11/2021
51.51
 4,900 52.01 52.01 51.35 100 0 0.0
11/11/2021
52.01
 4,300 52.09 52.09 51.35 200 0 0.0
10/11/2021
52.09
 2,800 52.17 52.17 51.35 0 0 0
09/11/2021
52.17
 2,300 52.26 52.92 51.43 0 0 0
08/11/2021
52.26
 3,300 51.01 53.00 51.10 0 0 0
05/11/2021
51.01
 17,000 51.01 51.01 50.85 0 0 0
04/11/2021
51.01
 4,500 52.17 52.17 51.01 0 0 0
03/11/2021
52.17
 3,400 51.35 52.17 50.93 0 0 0
02/11/2021
51.35
 9,100 51.84 51.84 51.01 100 600 -0.0
01/11/2021
51.84
 5,800 51.35 52.92 51.35 0 0 0
29/10/2021
51.35
 4,000 52.17 52.17 51.35 0 0 0
28/10/2021
52.17
 5,500 51.76 52.17 51.35 0 0 0
27/10/2021
51.76
 5,400 51.35 51.76 50.93 0 1,100 -0.1
26/10/2021
51.35
 5,700 51.35 51.35 50.77 0 0 0
25/10/2021
51.35
 3,600 52.17 53.00 51.01 300 0 0.0
22/10/2021
52.17
 300 52.01 53.00 52.17 100 0 0.0
21/10/2021
52.01
 3,400 52.17 52.17 51.76 100 0 0.0
20/10/2021
52.17
 4,800 52.26 53.25 52.17 0 0 0
19/10/2021
52.26
 2,700 52.17 52.26 52.17 1,400 0 0.1
18/10/2021
52.17
 2,700 52.34 53.66 52.17 1,100 0 0.1
15/10/2021
52.34
 2,200 52.01 53.66 52.17 100 0 0.0
14/10/2021
52.01
 2,100 51.93 53.75 51.93 0 0 0
13/10/2021
51.93
 2,000 51.76 52.17 51.84 0 0 0
12/10/2021
51.76
 5,200 51.76 51.76 51.35 0 1,200 -0.1
11/10/2021
51.76
 8,900 51.68 51.76 51.35 400 0 0
08/10/2021
51.68
 200 51.18 51.68 51.68 0 0 0
07/10/2021
51.18
 5,300 51.35 51.35 51.18 1,000 0 0.1
06/10/2021
51.35
 4,400 51.35 51.43 51.35 0 0 0
05/10/2021
51.35
 6,800 51.35 52.92 51.10 0 0 0
04/10/2021
51.35
 2,400 51.43 51.43 50.77 0 1,000 -0.1
01/10/2021
51.43
 33,500 51.35 54.91 47.78 11,500 11,500 0.1
30/09/2021
51.35
 2,100 49.94 52.17 51.35 0 0 0
29/09/2021
49.94
 2,600 51.84 52.09 49.28 0 2,000 -0.1
28/09/2021
51.84
 6,200 48.86 52.17 50.10 1,000 0 0.1
27/09/2021
48.86
 5,000 51.18 51.18 48.86 0 0 0
24/09/2021
51.18
 8,000 51.51 52.92 51.18 0 0 0
23/09/2021
51.51
 6,100 51.43 51.76 51.35 200 0 0.0
22/09/2021
51.43
 5,900 51.59 53.00 50.60 1,200 2,000 -0.0
21/09/2021
51.59
 8,700 52.51 52.51 50.93 0 900 -0.1
20/09/2021
52.51
 18,400 53.83 54.33 50.68 0 0 0
17/09/2021
53.83
 9,100 53.08 55.07 53.08 0 0 0
16/09/2021
53.08
 22,100 55.73 56.56 53.00 600 0 0.0
15/09/2021
55.73
 49,400 53.91 57.64 54.16 7,600 1,700 0.4
14/09/2021
53.91
 25,800 50.43 53.91 53.33 0 500 -0.0
13/09/2021
50.43
 28,000 47.20 50.43 47.37 700 0 0.0
10/09/2021
47.20
 17,800 46.63 47.20 46.29 0 0 0
09/09/2021
46.63
 6,200 46.46 46.63 46.54 0 0 0
08/09/2021
46.46
 2,900 46.46 46.46 45.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |