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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |