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)
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
13/03/2020
47.90
 750 48.75 48.75 47.04 0 0 0
12/03/2020
48.75
 1,590 50.12 50.12 48.75 0 0 0
11/03/2020
50.12
 740 50.12 50.20 49.69 60 0 0.0
10/03/2020
50.12
 1,010 50.03 50.12 49.61 0 0 0
09/03/2020
50.03
 1,190 52.86 52.86 49.78 0 0 0
06/03/2020
52.86
 3,920 52.17 54.65 52.09 3,830 0 0.2
05/03/2020
52.17
 1,270 50.03 52.17 49.78 0 0 0
04/03/2020
50.03
 150 51.32 51.32 50.03 0 0 0
03/03/2020
51.32
 60 50.46 51.32 50.46 0 0 0
02/03/2020
50.46
 310 52.60 53.03 50.46 300 0 0.0
28/02/2020
52.60
 0 52.60 52.60 52.60 0 0 0
27/02/2020
52.60
 30 50.46 53.03 52.60 0 0 0
26/02/2020
50.46
 1,500 51.32 51.32 50.46 0 0 0
25/02/2020
51.32
 1,240 51.32 51.32 51.32 0 0 0
24/02/2020
51.32
 60 53.03 53.03 51.32 0 0 0
21/02/2020
53.03
 1,070 54.31 54.31 53.03 0 0 0
20/02/2020
54.31
 0 54.31 54.31 54.31 0 0 0
19/02/2020
54.31
 860 52.17 54.31 51.32 0 0 0
18/02/2020
52.17
 500 53.28 53.45 52.17 90 0 0.0
17/02/2020
53.28
 7,700 53.28 55.16 53.28 250 5,230 -0.3
14/02/2020
53.28
 80 53.20 55.51 53.28 0 0 0
13/02/2020
53.20
 400 54.74 54.74 53.20 100 0 0.0
12/02/2020
54.74
 510 55.16 55.16 52.60 0 170 -0.0
11/02/2020
55.16
 260 54.57 55.25 53.88 0 0 0
10/02/2020
54.57
 1,350 52.17 54.74 53.88 0 0 0
07/02/2020
52.17
 40 52.17 53.88 52.17 0 0 0
06/02/2020
52.17
 1,740 52.17 53.88 52.17 90 0 0.0
05/02/2020
52.17
 4,620 49.69 52.17 50.03 0 0 0
04/02/2020
49.69
 3,470 52.51 52.51 49.69 100 0 0.0
03/02/2020
52.51
 3,440 56.45 56.45 52.51 0 0 0
31/01/2020
56.45
 700 58.59 58.59 56.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |