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)
13/04/2021
58.39
 2,600 58.39 59.13 58.39 1,000 0 0.1
12/04/2021
58.39
 18,700 57.81 58.55 54.00 0 3,500 -0.2
09/04/2021
57.81
 4,100 57.97 57.97 57.56 0 400 -0.0
08/04/2021
57.97
 3,200 57.56 58.80 57.14 0 1,500 -0.1
07/04/2021
57.56
 12,300 57.47 59.21 57.14 0 1,600 -0.1
06/04/2021
57.47
 6,900 57.97 59.63 57.31 0 1,300 -0.1
05/04/2021
57.97
 5,300 56.40 60.04 57.97 0 0 0
02/04/2021
56.40
 15,300 58.96 59.79 56.40 0 900 -0.1
01/04/2021
58.96
 2,300 58.80 59.21 58.80 0 300 -0.0
31/03/2021
58.80
 11,200 58.80 59.05 58.80 100 0 0.0
30/03/2021
58.80
 7,000 58.88 58.96 58.30 0 100 -0.0
29/03/2021
58.88
 900 59.46 59.46 58.80 0 0 0
26/03/2021
59.46
 800 59.13 59.46 59.13 0 0 0
25/03/2021
59.13
 300 58.55 59.13 59.13 0 100 -0.0
24/03/2021
58.55
 4,500 58.96 58.96 56.40 0 0 0
23/03/2021
58.96
 300 58.96 58.96 58.88 0 0 0
22/03/2021
58.96
 1,600 59.63 59.63 58.96 0 0 0
19/03/2021
59.63
 15,900 59.21 59.63 55.49 2,000 0 0.1
18/03/2021
59.21
 11,400 59.63 59.63 59.21 0 0 0
17/03/2021
59.63
 8,300 58.80 60.04 58.80 0 0 0
16/03/2021
58.80
 3,300 60.04 60.04 58.80 0 0 0
15/03/2021
60.04
 700 59.13 60.04 58.88 100 0 0.0
12/03/2021
59.13
 600 59.21 59.21 59.13 0 0 0
11/03/2021
59.21
 2,800 60.04 60.46 57.39 0 1,700 -0.1
10/03/2021
60.04
 1,000 58.80 60.04 58.80 100 0 0.0
09/03/2021
58.80
 4,200 59.13 60.46 58.80 100 1,100 -0.1
08/03/2021
59.13
 5,100 60.29 62.94 58.80 0 1,400 -0.1
05/03/2021
60.29
 1,100 56.98 60.29 60.29 0 0 0
04/03/2021
56.98
 14,300 61.20 61.20 56.98 0 14,200 -1.0
03/03/2021
61.20
 6,900 60.29 61.28 59.30 0 1,300 -0.1
02/03/2021
60.29
 700 60.95 61.70 60.29 500 100 0.0
01/03/2021
60.95
 3,600 60.04 61.20 60.95 0 0 0
26/02/2021
60.04
 2,300 60.46 61.28 58.80 0 200 -0.0
25/02/2021
60.46
 300 60.46 60.46 60.46 0 0 0
24/02/2021
60.46
 1,500 61.45 62.11 60.46 0 0 0
23/02/2021
61.45
 3,100 62.53 62.53 61.45 0 0 0
22/02/2021
62.53
 1,600 61.28 62.94 58.14 0 0 0
19/02/2021
61.28
 400 61.28 63.27 61.28 100 0 0.0
18/02/2021: Cổ tức tiền mặt tỉ lệ: 14.5%
18/02/2021
61.28
 7,100 63.81 64.60 61.28 0 0 0
17/02/2021
63.81
 9,100 60.88 64.95 61.78 100 0 0.0
09/02/2021
60.88
 500 59.66 63.81 57.79 0 0 0
08/02/2021
59.66
 3,600 61.45 61.45 59.66 0 0 0
05/02/2021
61.45
 100 61.45 61.45 61.45 0 0 0
04/02/2021
61.45
 5,100 57.47 61.45 60.96 3,000 900 0.2
03/02/2021
57.47
 18,500 60.96 63.32 56.90 4,300 18,100 -1.0
02/02/2021
60.96
 1,400 60.31 62.59 60.96 0 300 -0.0
01/02/2021
60.31
 1,100 60.23 60.40 60.23 0 400 -0.0
29/01/2021
60.23
 800 60.15 60.23 60.15 0 0 0
28/01/2021
60.15
 6,100 64.22 64.22 59.74 0 900 -0.1
27/01/2021
64.22
 2,800 65.03 65.03 64.22 0 100 -0.0
26/01/2021
65.03
 1,800 66.25 66.25 65.03 0 1,000 -0.1
25/01/2021
66.25
 4,400 65.03 66.25 61.21 0 2,000 -0.2
22/01/2021
65.03
 1,200 65.60 65.60 65.03 0 0 0
21/01/2021
65.60
 8,400 65.03 67.14 65.03 0 1,100 -0.1
20/01/2021
65.03
 4,900 65.84 67.47 65.03 100 1,000 -0.1
19/01/2021
65.84
 3,600 67.47 67.47 65.03 200 200 0.0
18/01/2021
67.47
 9,100 66.98 67.47 65.03 500 200 0.0
15/01/2021
66.98
 2,400 67.47 67.47 66.65 800 0 0.1
14/01/2021
67.47
 14,000 65.43 69.50 65.43 10,000 700 0.8
13/01/2021
65.43
 5,300 63.40 67.30 63.40 200 400 -0.0
12/01/2021
63.40
 7,800 64.46 64.46 60.96 100 0 0.0
11/01/2021
64.46
 3,000 67.87 67.87 63.16 0 2,100 -0.2
08/01/2021
67.87
 900 64.13 68.12 67.87 0 0 0
07/01/2021
64.13
 9,200 62.10 64.13 63.24 1,000 1,100 -0.0
06/01/2021
62.10
 1,100 62.26 64.22 61.78 300 200 0.0
05/01/2021
62.26
 2,000 62.18 62.26 62.02 400 1,400 -0.1
04/01/2021
62.18
 2,200 62.75 62.75 62.18 100 100 0
31/12/2020
62.75
 1,230 63.57 63.57 61.78 50 0 0.0
30/12/2020
63.57
 2,000 61.78 64.22 61.05 0 100 -0.0
29/12/2020
61.78
 150 61.78 61.78 60.96 0 0 0
28/12/2020
61.78
 5,360 61.78 61.78 60.96 0 0 0
25/12/2020
61.78
 2,540 61.78 61.78 58.93 0 0 0
24/12/2020
61.78
 0 61.78 61.78 61.78 0 0 0
23/12/2020
61.78
 1,120 62.35 64.22 59.50 60 0 0.0
22/12/2020
62.35
 470 62.35 62.35 62.35 0 0 0
21/12/2020
62.35
 8,330 61.13 64.22 60.96 0 100 -0.0
18/12/2020
61.13
 5,300 60.56 64.78 61.13 0 0 0
17/12/2020
60.56
 2,100 60.96 61.86 60.31 0 0 0
16/12/2020
60.96
 3,680 61.78 62.59 60.96 0 600 -0.0
15/12/2020
61.78
 3,550 62.51 62.51 60.96 100 0 0.0
14/12/2020
62.51
 5,960 59.01 62.51 59.01 2,360 10 0.2
11/12/2020
59.01
 3,080 60.15 60.15 57.06 110 2,400 -0.2
10/12/2020
60.15
 2,060 60.96 60.96 60.15 500 220 0.0
09/12/2020
60.96
 1,280 61.37 61.37 59.58 300 160 0.0
08/12/2020
61.37
 6,240 60.96 62.43 60.15 0 1,830 -0.1
07/12/2020
60.96
 4,290 59.66 62.75 59.66 630 80 0.0
04/12/2020
59.66
 790 60.15 60.23 59.66 0 220 -0.0
03/12/2020
60.15
 10,970 56.98 60.96 56.09 2,880 2,770 0.0
02/12/2020
56.98
 3,170 57.06 57.06 56.90 50 1,000 -0.1
01/12/2020
57.06
 4,050 56.90 57.06 55.76 0 1,000 -0.1
30/11/2020
56.90
 2,520 57.14 57.14 56.49 0 0 0
27/11/2020
57.14
 4,950 56.90 57.14 56.09 50 20 0.0
26/11/2020
56.90
 3,790 55.60 56.90 55.92 0 0 0
25/11/2020
55.60
 2,520 56.09 56.09 55.60 0 0 0
24/11/2020
56.09
 3,980 55.68 56.33 55.68 10 0 0.0
23/11/2020
55.68
 3,240 56.17 56.25 55.68 0 0 0
20/11/2020
56.17
 3,300 56.17 56.74 56.17 230 0 0.0
19/11/2020
56.17
 1,010 56.49 56.49 55.68 0 0 0
18/11/2020
56.49
 1,060 56.82 56.82 55.44 0 0 0
17/11/2020
56.82
 30 56.82 56.82 56.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |