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

29.70
-0.90
(-2.94%)
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)
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
05/05/2020
44.73
 8,970 46.27 46.27 43.45 10 150 -0.0
04/05/2020
46.27
 16,460 47.90 47.90 46.18 4,080 0 0.2
29/04/2020
47.90
 14,660 47.90 48.75 46.18 2,440 0 0.1
28/04/2020
47.90
 18,270 48.75 49.61 46.18 0 0 0
27/04/2020
48.75
 24,800 50.29 50.29 47.90 520 0 0.0
24/04/2020
50.29
 23,660 50.46 50.46 49.18 0 10,200 -0.6
23/04/2020
50.46
 16,970 47.90 51.23 48.75 320 220 0.0
22/04/2020
47.90
 17,590 45.93 48.32 42.72 860 0 0.0
21/04/2020
45.93
 75,730 49.35 52.77 45.93 950 39,390 -2.2
20/04/2020
49.35
 55,230 46.18 49.35 46.61 20 33,500 -1.9
17/04/2020
46.18
 43,500 43.62 46.53 45.16 6,240 21,050 -0.8
16/04/2020
43.62
 23,010 42.04 44.90 41.05 30 7,710 -0.4
15/04/2020
42.04
 9,920 40.71 42.04 40.71 0 0 0
14/04/2020
40.71
 24,200 40.20 42.85 40.28 1,000 8,730 -0.4
13/04/2020
40.20
 13,720 37.59 40.20 39.77 0 6,000 -0.3
10/04/2020
37.59
 26,950 35.15 37.59 35.92 2,310 11,000 -0.4
09/04/2020
35.15
 43,650 35.02 37.20 35.07 500 40,000 -1.6
08/04/2020
35.02
 8,110 35.02 37.20 35.02 500 5,000 -0.2
07/04/2020
35.02
 5,600 37.63 38.49 35.02 1,830 2,300 -0.0
06/04/2020
37.63
 1,000 36.95 38.87 37.63 0 0 0
03/04/2020
36.95
 21,400 39.73 42.21 36.95 560 17,900 -0.8
01/04/2020
39.73
 190 38.44 40.03 36.35 0 0 0
31/03/2020
38.44
 4,040 41.31 44.05 38.44 1,000 3,760 -0.1
30/03/2020
41.31
 4,230 44.39 44.82 41.31 0 2,200 -0.1
27/03/2020
44.39
 2,110 44.39 44.73 43.11 0 0 0
26/03/2020
44.39
 1,720 42.76 44.47 42.85 230 0 0.0
25/03/2020
42.76
 90 45.24 46.61 42.76 0 0 0
24/03/2020
45.24
 2,040 42.64 45.59 45.24 0 0 0
23/03/2020
42.64
 2,790 45.84 45.84 42.64 50 0 0.0
20/03/2020
45.84
 0 45.84 45.84 45.84 0 0 0
19/03/2020
45.84
 340 46.61 46.61 44.47 0 100 -0.0
18/03/2020
46.61
 120 44.99 46.61 45.07 0 100 -0.0
17/03/2020
44.99
 40 44.99 44.99 44.99 0 0 0
16/03/2020
44.99
 820 47.90 47.90 44.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |