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

32
-0.20
(-0.62%)
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
(2025-11-05) 		0.30 0.94% 92,300 2,500 0.1
31
32.60
32
2 tháng
(2025-10-06) 		-0.30 -0.92% 214,800 3,000 0.1
30.20
33.45
32
3 tháng
(2025-09-08) 		-1.10 -3.30% 317,100 4,800 0.2
30.20
34.70
32
6 tháng
(2025-06-09) 		-3.90 -10.80% 840,300 10,800 0.4
30.20
37.85
32
12 tháng
(2024-12-10) 		-5.21 -13.92% 1,027,800 8,087 0.3
30.20
37.85
32
24 tháng
(2023-12-18) 		-4.16 -11.44% 1,484,800 -22,034 -0.9
30.20
38.28
32
36 tháng
(2022-12-21) 		-8.56 -21% 2,317,700 -61,194 -2.3
30.20
43.02
32
60 tháng
(2020-12-31) 		-33.83 -51.23% 4,430,930 -143,924 -8.4
30.20
71.42
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
59.87
 2,230 59.87 61.32 59.87 2,190 0 0.2
11/11/2020
59.87
 110 61.49 61.49 57.73 0 0 0
10/11/2020
61.49
 100 61.49 61.49 59.10 0 0 0
09/11/2020
61.49
 500 61.58 61.58 61.49 0 0 0
06/11/2020
61.58
 1,670 59.36 61.58 59.36 1,530 0 0.1
05/11/2020
59.36
 480 59.36 59.44 59.36 0 0 0
04/11/2020
59.36
 1,410 59.44 59.44 59.36 0 0 0
03/11/2020
59.44
 1,780 59.36 59.44 59.27 0 0 0
02/11/2020
59.36
 120 59.18 59.44 59.36 0 0 0
30/10/2020
59.18
 400 59.78 59.78 59.18 0 0 0
29/10/2020
59.78
 2,030 60.47 60.47 59.01 0 0 0
28/10/2020
60.47
 2,970 59.87 60.47 59.87 0 0 0
27/10/2020
59.87
 2,030 59.87 59.87 59.01 0 0 0
26/10/2020
59.87
 180 60.72 60.72 59.87 0 0 0
23/10/2020
60.72
 6,330 59.01 60.72 59.87 70 0 0.0
22/10/2020
59.01
 1,030 58.59 59.87 59.01 0 0 0
21/10/2020
58.59
 3,470 59.87 59.87 58.59 10 0 0.0
20/10/2020
59.87
 10,930 59.87 59.87 58.24 0 1,310 -0.1
19/10/2020
59.87
 3,430 60.30 60.30 59.87 0 0 0
16/10/2020
60.30
 7,640 60.30 60.30 58.16 0 0 0
15/10/2020
60.30
 12,250 59.44 60.72 57.65 2,660 510 0.2
14/10/2020
59.44
 5,500 59.01 62.09 59.44 450 120 0.0
13/10/2020
59.01
 2,010 60.72 60.72 58.59 130 360 -0.0
12/10/2020
60.72
 9,250 59.87 61.58 57.30 2,240 0 0.2
09/10/2020
59.87
 3,040 61.84 61.84 58.33 150 0 0.0
08/10/2020
61.84
 360 62.86 62.86 59.01 100 0 0.0
07/10/2020
62.86
 4,340 59.61 62.86 57.73 470 100 0.0
06/10/2020
59.61
 3,480 60.55 60.55 58.50 1,010 90 0.1
05/10/2020
60.55
 1,380 61.41 61.41 58.59 100 170 -0.0
02/10/2020
61.41
 2,710 63.20 63.29 60.72 100 0 0.0
01/10/2020
63.20
 3,630 63.55 63.55 60.81 0 0 0
30/09/2020
63.55
 5,820 64.15 64.15 60.81 0 20 -0.0
29/09/2020
64.15
 23,260 64.15 64.15 59.70 250 1,880 -0.1
28/09/2020
64.15
 19,010 61.67 65.94 61.67 1,600 2,400 -0.1
25/09/2020
61.67
 20,280 57.65 61.67 57.65 100 780 -0.0
24/09/2020
57.65
 27,210 53.88 57.65 54.31 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |