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)
07/09/2021
46.46
 3,100 46.38 46.79 46.46 300 0 0.0
06/09/2021
46.38
 6,000 46.38 46.46 46.13 0 0 0
01/09/2021
46.38
 3,500 46.38 47.12 45.63 400 1,000 -0.0
31/08/2021
46.38
 6,000 44.97 47.20 46.38 0 0 0
30/08/2021
44.97
 800 44.80 44.97 44.72 29,930 30,230 -0.0
27/08/2021
44.80
 1,100 45.47 45.47 44.72 0 0 0
26/08/2021
45.47
 1,500 44.64 45.47 44.64 800 0 0.0
25/08/2021
44.64
 1,300 44.39 44.64 44.55 0 0 0
24/08/2021
44.39
 1,700 44.47 44.55 44.39 0 0 0
23/08/2021
44.47
 8,200 45.55 45.55 44.22 0 0 0
20/08/2021
45.55
 25,100 47.45 47.45 45.55 0 0 0
19/08/2021
47.45
 800 47.54 47.54 46.79 0 0 0
18/08/2021
47.54
 3,700 47.62 47.62 46.79 0 0 0
17/08/2021
47.62
 6,100 47.78 47.78 46.79 0 0 0
16/08/2021
47.78
 4,500 47.70 48.78 47.45 0 400 -0.0
13/08/2021
47.70
 6,500 47.78 47.87 46.38 0 100 0
12/08/2021
47.78
 5,500 47.54 48.03 47.20 0 0 0
11/08/2021
47.54
 5,400 46.21 48.03 46.38 0 0 0
10/08/2021
46.21
 4,900 45.55 46.21 45.13 600 100 0.0
09/08/2021
45.55
 7,500 45.05 45.55 44.72 0 0 0
06/08/2021
45.05
 4,200 44.72 45.05 43.73 0 0 0
05/08/2021
44.72
 7,500 43.89 44.72 43.73 0 500 -0.0
04/08/2021
43.89
 3,900 43.89 44.22 43.31 0 200 -0.0
03/08/2021
43.89
 6,500 44.55 44.55 43.89 0 0 0
02/08/2021
44.55
 4,300 45.13 45.13 43.98 0 0 0
30/07/2021
45.13
 20,700 45.05 45.47 43.15 0 0 0
29/07/2021
45.05
 9,500 42.65 45.55 43.89 0 100 -0.0
28/07/2021
42.65
 9,600 39.92 42.65 41.24 200 0 0.0
27/07/2021
39.92
 66,000 42.15 42.24 39.30 600 0 0.0
26/07/2021
42.15
 30,100 42.98 42.98 42.15 100 0 0.0
23/07/2021
42.98
 2,500 43.06 43.06 42.65 0 100 -0.0
22/07/2021
43.06
 8,700 42.48 43.56 42.48 100 0 0.0
21/07/2021
42.48
 3,000 42.48 43.89 42.48 200 0 0.0
20/07/2021
42.48
 10,100 42.48 42.65 40.99 200 0 0.0
19/07/2021
42.48
 8,000 44.47 44.47 42.24 100 0 0.0
16/07/2021
44.47
 8,300 44.72 44.89 44.31 0 0 0
15/07/2021
44.72
 16,300 45.13 45.22 43.31 100 0 0.0
14/07/2021
45.13
 12,600 45.13 45.22 44.97 0 100 -0.0
13/07/2021
45.13
 2,500 44.89 47.04 44.97 0 0 0
12/07/2021
44.89
 8,500 48.20 48.20 44.89 200 0 0.0
09/07/2021
48.20
 9,600 48.45 48.53 48.12 100 1,000 -0.1
08/07/2021
48.45
 6,200 50.93 50.93 48.45 0 0 0
07/07/2021
50.93
 5,100 51.43 51.43 48.20 0 0 0
06/07/2021
51.43
 17,800 50.68 51.43 50.27 0 0 0
05/07/2021
50.68
 14,800 51.35 51.43 50.68 0 0 0
02/07/2021
51.35
 16,000 51.35 52.59 51.35 800 0 0.0
01/07/2021
51.35
 40,000 54.33 54.33 51.35 100 300 -0.0
30/06/2021
54.33
 1,200 54.33 54.33 54.33 0 0 0
29/06/2021
54.33
 8,500 54.24 54.99 54.24 100 0 0.0
28/06/2021
54.24
 5,200 54.49 54.49 53.00 0 0 0
25/06/2021
54.49
 2,900 53.00 54.99 53.00 600 0 0.0
24/06/2021
53.00
 7,700 55.49 55.49 52.59 300 0 0.0
23/06/2021
55.49
 2,600 55.57 55.57 54.24 0 0 0
22/06/2021
55.57
 8,800 55.90 55.90 55.49 0 0 0
21/06/2021
55.90
 25,900 53.00 55.90 53.00 1,200 0 0.1
18/06/2021
53.00
 9,700 51.43 53.33 51.43 0 100 -0.0
17/06/2021
51.43
 2,100 51.59 51.59 50.93 0 100 -0.0
16/06/2021
51.59
 1,000 51.76 51.76 50.52 0 100 -0.0
15/06/2021
51.76
 1,900 51.76 51.76 49.69 0 0 0
14/06/2021
51.76
 2,500 51.76 51.76 51.35 0 0 0
11/06/2021
51.76
 6,100 52.17 52.17 50.93 1,200 0 0.1
10/06/2021
52.17
 3,100 50.35 52.17 50.35 100 0 0.0
09/06/2021
50.35
 2,200 51.68 51.68 50.35 0 0 0
08/06/2021
51.68
 3,700 50.27 51.76 50.27 0 0 0
07/06/2021
50.27
 4,500 50.10 50.27 49.86 0 3,800 -0.2
04/06/2021
50.10
 12,200 51.76 51.76 50.10 0 12,200 -0.7
03/06/2021
51.76
 15,200 51.76 52.17 50.60 0 14,100 -0.9
02/06/2021
51.76
 600 51.84 51.84 51.76 0 0 0
01/06/2021
51.84
 1,100 50.27 51.84 50.52 0 300 -0.0
31/05/2021
50.27
 1,100 52.01 52.01 50.27 0 200 -0.0
28/05/2021
52.01
 6,200 50.93 54.49 50.02 0 1,600 -0.1
27/05/2021
50.93
 1,300 51.26 51.26 50.93 600 0 0.0
26/05/2021
51.26
 100 51.26 51.26 51.26 0 0 0
25/05/2021
51.26
 600 51.26 51.26 51.26 0 0 0
24/05/2021
51.26
 2,300 50.52 51.26 50.27 0 0 0
21/05/2021
50.52
 0 50.52 50.52 50.52 0 0 0
20/05/2021
50.52
 2,000 51.76 51.76 50.10 100 0 0.0
19/05/2021
51.76
 0 51.76 51.76 51.76 0 0 0
18/05/2021
51.76
 4,700 51.01 51.76 51.01 100 0 0.0
17/05/2021
51.01
 8,200 53.08 53.08 51.01 0 0 0
14/05/2021
53.08
 900 52.59 53.08 52.92 0 0 0
13/05/2021
52.59
 600 53.00 53.00 52.59 0 0 0
12/05/2021
53.00
 20,300 54.00 54.00 50.27 100 19,800 -1.2
11/05/2021
54.00
 2,200 54.08 54.08 53.17 100 1,100 -0.1
10/05/2021
54.08
 3,700 55.24 55.24 53.25 0 1,100 -0.1
07/05/2021
55.24
 1,600 56.15 56.15 53.50 0 0 0
06/05/2021
56.15
 300 56.31 56.31 56.15 0 0 0
05/05/2021
56.31
 1,100 55.49 56.31 55.49 0 0 0
04/05/2021
55.49
 3,500 55.49 55.49 53.33 0 200 -0.0
29/04/2021
55.49
 200 55.65 55.65 55.49 0 0 0
28/04/2021
55.65
 0 55.65 55.65 55.65 0 0 0
27/04/2021
55.65
 700 55.57 55.65 55.57 100 0 0.0
26/04/2021
55.57
 400 56.31 56.31 55.57 0 0 0
23/04/2021
56.31
 2,200 56.31 56.31 56.15 0 0 0
22/04/2021
56.31
 5,400 55.49 56.98 55.82 0 0 0
20/04/2021
55.49
 1,300 55.49 57.72 55.49 0 0 0
19/04/2021
55.49
 6,500 57.06 57.06 55.07 0 300 -0.0
16/04/2021
57.06
 6,700 57.14 57.14 57.06 100 0 0.0
15/04/2021
57.14
 5,800 58.14 58.14 56.73 0 0 0
14/04/2021
58.14
 300 58.39 58.39 58.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |