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

32.80
-0.15
(-0.46%)
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
(2025-12-29) 		1.85 5.95% 153,600 2,300 0.1
31.10
34
32.80
2 tháng
(2025-12-01) 		1.25 3.94% 271,800 700 0.0
31.10
34
32.80
3 tháng
(2025-10-30) 		1.95 6.29% 318,700 4,100 0.1
31
34
32.80
6 tháng
(2025-08-01) 		-4.05 -10.95% 1,020,200 11,300 0.4
30.20
37
32.80
12 tháng
(2025-02-03) 		-3 -8.36% 1,157,400 11,900 0.4
30.20
37.85
32.80
24 tháng
(2024-02-15) 		-3.88 -10.53% 1,633,100 -20,434 -0.8
30.20
38.28
32.80
36 tháng
(2023-02-13) 		-7.81 -19.16% 2,485,700 -59,264 -2.3
30.20
41.48
32.80
60 tháng
(2021-02-23) 		-31.71 -49.04% 4,505,100 -131,874 -7.7
30.20
64.66
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |