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

30.05
0.05
(0.17%)
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
(2026-04-01) 		0.55 1.86% 73,700 -408 -0.0
29.25
30.05
30.05
2 tháng
(2026-03-02) 		-1.45 -4.60% 206,000 -1,208 -0.0
29.25
31.95
30.05
3 tháng
(2026-02-02) 		-2.45 -7.54% 285,100 -408 -0.0
29.25
32.95
30.05
6 tháng
(2025-11-03) 		-1.75 -5.50% 646,700 3,392 0.1
29.25
34
30.05
12 tháng
(2025-05-06) 		-6.73 -18.29% 1,433,600 11,992 0.4
29.25
37.85
30.05
24 tháng
(2024-05-13) 		-5.38 -15.18% 1,866,200 -4,822 -0.2
29.25
38.28
30.05
36 tháng
(2023-05-17) 		-9.35 -23.73% 2,704,800 -50,342 -2.1
29.25
40.67
30.05
60 tháng
(2021-05-27) 		-23.54 -43.93% 4,572,100 -84,382 -4.5
29.25
58.82
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |