Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Hà Nội (bhn)

30.75
0.15
(0.49%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |