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)
23/09/2020
53.88
 7,480 52.34 55.93 52.43 250 0 0.0
22/09/2020
52.34
 4,720 51.57 52.34 51.57 0 0 0
21/09/2020
51.57
 3,280 50.97 51.57 50.97 90 0 0.0
18/09/2020
50.97
 1,410 50.46 50.97 50.03 100 0 0.0
17/09/2020
50.46
 3,890 49.61 50.46 49.61 50 0 0.0
16/09/2020
49.61
 17,200 49.61 50.03 49.61 0 0 0
15/09/2020
49.61
 1,320 49.18 49.61 49.18 100 0 0.0
14/09/2020
49.18
 7,600 48.75 50.46 48.75 90 640 -0.0
11/09/2020
48.75
 570 47.90 49.61 48.75 540 20 0.0
10/09/2020
47.90
 2,450 48.15 48.32 47.55 0 0 0
09/09/2020
48.15
 7,960 47.81 48.41 47.47 300 100 0.0
08/09/2020
47.81
 1,590 47.55 47.90 47.47 0 0 0
07/09/2020
47.55
 9,810 47.90 47.98 47.47 60 3,570 -0.2
04/09/2020
47.90
 41,930 46.18 47.90 46.18 0 5,100 -0.3
03/09/2020
46.18
 6,090 47.04 47.90 45.33 0 1,820 -0.1
01/09/2020
47.04
 36,570 44.82 47.04 44.47 100 0 0.0
31/08/2020
44.82
 3,100 44.65 45.33 43.79 0 0 0
28/08/2020
44.65
 5,170 43.62 44.82 43.62 0 0 0
27/08/2020
43.62
 3,070 43.19 43.62 43.19 0 100 -0.0
26/08/2020
43.19
 2,510 42.76 43.62 41.91 100 0 0.0
25/08/2020
42.76
 3,990 41.91 42.76 41.74 120 0 0.0
24/08/2020
41.91
 5,960 41.05 42.25 41.05 150 0 0.0
21/08/2020
41.05
 17,710 41.05 41.91 41.05 110 16,810 -0.8
20/08/2020
41.05
 25,560 41.05 41.31 40.63 400 20,000 -0.9
19/08/2020
41.05
 30,140 41.31 41.31 41.05 0 30,000 -1.4
18/08/2020
41.31
 2,500 41.22 41.48 41.05 120 2,270 -0.1
17/08/2020
41.22
 6,280 41.48 41.91 41.22 40 6,170 -0.3
14/08/2020
41.48
 10,630 41.48 41.48 41.05 0 10,140 -0.5
13/08/2020
41.48
 5,660 41.91 41.99 41.05 0 5,360 -0.3
12/08/2020
41.91
 5,390 41.82 42.34 41.74 20 5,050 -0.2
11/08/2020
41.82
 13,020 42.34 42.76 41.82 0 12,510 -0.6
10/08/2020
42.34
 4,970 41.57 42.34 41.57 0 100 -0.0
07/08/2020
41.57
 2,900 42.59 42.59 41.48 100 0 0.0
06/08/2020
42.59
 2,280 41.91 42.68 41.65 900 0 0.0
05/08/2020
41.91
 1,310 41.05 43.19 41.31 420 1,230 -0.0
04/08/2020
41.05
 16,140 41.05 41.14 40.80 230 14,890 -0.7
03/08/2020
41.05
 40,950 41.05 41.48 40.63 0 40,100 -1.9
31/07/2020
41.05
 3,280 40.63 41.91 41.05 40 0 0.0
30/07/2020
40.63
 2,490 41.05 41.14 40.63 0 0 0
29/07/2020
41.05
 11,300 42.34 42.34 40.97 0 0 0
28/07/2020
42.34
 1,480 40.75 42.34 40.71 1,000 0 0.0
27/07/2020
40.75
 6,300 43.79 43.79 40.75 0 0 0
24/07/2020
43.79
 3,560 45.76 45.76 43.79 0 0 0
23/07/2020
45.76
 7,500 44.90 45.76 44.47 0 0 0
22/07/2020
44.90
 1,640 44.90 45.33 44.90 30 0 0.0
21/07/2020
44.90
 3,510 44.90 45.50 44.90 0 0 0
20/07/2020
44.90
 1,250 44.90 46.87 44.90 0 0 0
17/07/2020
44.90
 520 45.33 45.33 44.90 100 0 0.0
16/07/2020
45.33
 530 45.76 45.76 45.33 0 0 0
15/07/2020
45.76
 2,220 45.76 45.76 45.33 180 0 0.0
14/07/2020
45.76
 1,290 46.87 46.87 45.33 100 0 0.0
13/07/2020
46.87
 130 46.87 46.87 46.87 100 0 0.0
10/07/2020
46.87
 8,260 46.44 47.04 46.27 180 0 0.0
09/07/2020
46.44
 10,140 45.76 47.90 45.76 0 3,000 -0.2
08/07/2020
45.76
 210 46.10 46.10 44.47 0 0 0
07/07/2020
46.10
 5,910 43.96 46.18 43.70 5,810 0 0.3
06/07/2020
43.96
 3,040 44.90 45.33 43.96 1,710 0 0.1
03/07/2020
44.90
 2,220 44.65 45.24 43.96 700 0 0.0
02/07/2020
44.65
 2,580 45.76 47.38 44.65 0 0 0
01/07/2020
45.76
 4,120 44.47 46.70 44.47 1,000 0 0.1
30/06/2020
44.47
 960 44.56 45.24 44.47 220 0 0.0
29/06/2020
44.56
 6,800 45.59 46.95 44.56 400 0 0.0
26/06/2020
45.59
 830 45.59 45.59 45.16 0 0 0
25/06/2020
45.59
 2,210 45.76 45.76 45.07 0 0 0
24/06/2020
45.76
 2,030 45.76 46.53 44.82 50 0 0.0
23/06/2020
45.76
 810 46.61 46.61 45.76 0 0 0
22/06/2020
46.61
 6,400 46.70 46.70 45.41 0 0 0
19/06/2020
46.70
 1,420 45.33 46.95 45.33 0 0 0
18/06/2020
45.33
 3,150 45.16 46.18 44.82 930 0 0.0
17/06/2020
45.16
 1,280 45.41 45.41 44.56 100 0 0.0
16/06/2020
45.41
 390 45.41 45.76 45.41 0 0 0
15/06/2020
45.41
 1,370 46.78 46.78 45.41 0 0 0
12/06/2020
46.78
 7,760 47.30 47.30 44.05 790 1,950 -0.1
11/06/2020
47.30
 7,790 47.47 47.47 47.04 10 560 -0.0
10/06/2020
47.47
 2,970 47.47 47.81 47.04 200 0 0.0
09/06/2020
47.47
 4,210 47.90 47.90 47.47 100 0 0.0
08/06/2020
47.90
 11,640 47.90 47.90 47.04 0 0 0
05/06/2020
47.90
 17,420 46.61 47.90 45.33 200 0 0.0
04/06/2020
46.61
 7,230 46.87 46.87 46.61 300 0 0.0
03/06/2020
46.87
 2,860 46.61 46.87 46.61 0 0 0
02/06/2020
46.61
 29,480 47.30 47.30 46.53 5,040 9,110 -0.2
01/06/2020
47.30
 3,850 47.04 47.30 46.53 840 100 0.0
29/05/2020
47.04
 3,140 47.04 47.38 46.95 1,430 0 0.1
28/05/2020
47.04
 16,490 47.81 48.15 47.04 6,600 6,490 0.0
27/05/2020
47.81
 4,210 47.90 48.32 47.04 100 0 0.0
26/05/2020
47.90
 15,700 47.47 47.90 45.59 120 1,640 -0.1
25/05/2020
47.47
 6,760 47.90 47.98 47.47 0 0 0
22/05/2020
47.90
 9,210 48.41 48.41 47.90 560 0 0.0
21/05/2020
48.41
 6,790 48.32 48.75 48.32 30 0 0.0
20/05/2020
48.32
 16,650 47.90 48.58 47.98 0 200 -0.0
19/05/2020
47.90
 14,470 47.21 48.66 47.04 0 0 0
18/05/2020
47.21
 7,340 47.47 47.47 47.13 0 0 0
15/05/2020
47.47
 10,300 47.55 47.81 47.47 0 0 0
14/05/2020
47.55
 14,400 48.32 48.32 46.18 500 8,320 -0.4
13/05/2020
48.32
 16,760 48.58 48.58 45.24 10 2,250 -0.1
12/05/2020
48.58
 12,150 48.84 48.84 48.15 0 0 0
11/05/2020
48.84
 20,370 48.58 49.18 48.58 30 0 0.0
08/05/2020
48.58
 20,000 48.15 48.75 48.32 40 0 0.0
07/05/2020
48.15
 37,450 46.61 48.32 46.18 5,060 500 0.3
06/05/2020
46.61
 17,300 44.73 47.81 44.47 7,450 1,280 0.3

Chính sách bảo mật | Điều khoản sử dụng |