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

30.05
0.05
(0.17%)
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
(2026-04-01) 		0.55 1.86% 73,700 -408 -0.0
29.25
30.05
30.05
2 tháng
(2026-03-02) 		-1.45 -4.60% 206,000 -1,208 -0.0
29.25
31.95
30.05
3 tháng
(2026-02-02) 		-2.45 -7.54% 285,100 -408 -0.0
29.25
32.95
30.05
6 tháng
(2025-11-03) 		-1.75 -5.50% 646,700 3,392 0.1
29.25
34
30.05
12 tháng
(2025-05-06) 		-6.73 -18.29% 1,433,600 11,992 0.4
29.25
37.85
30.05
24 tháng
(2024-05-13) 		-5.38 -15.18% 1,866,200 -4,822 -0.2
29.25
38.28
30.05
36 tháng
(2023-05-17) 		-9.35 -23.73% 2,704,800 -50,342 -2.1
29.25
40.67
30.05
60 tháng
(2021-05-27) 		-23.54 -43.93% 4,572,100 -84,382 -4.5
29.25
58.82
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
58.59
 1,150 61.58 61.58 58.16 0 370 -0.0
22/01/2020
61.58
 36,370 60.72 61.58 56.62 0 0 0
21/01/2020
60.72
 10 63.20 63.20 60.72 0 0 0
20/01/2020
63.20
 230 63.20 63.20 63.20 0 0 0
17/01/2020
63.20
 10 62.43 63.20 63.20 0 0 0
16/01/2020
62.43
 30 62.43 62.43 62.35 0 0 0
15/01/2020
62.43
 2,180 62.01 62.43 61.15 0 0 0
14/01/2020
62.01
 50 62.86 62.86 62.01 0 0 0
13/01/2020
62.86
 2,900 63.29 63.29 61.58 0 0 0
10/01/2020
63.29
 3,540 64.15 64.15 62.43 0 0 0
09/01/2020
64.15
 2,780 65.86 65.86 61.75 0 0 0
08/01/2020
65.86
 1,830 66.37 66.37 64.15 0 0 0
07/01/2020
66.37
 710 66.63 66.63 64.66 0 0 0
06/01/2020
66.63
 820 66.71 66.71 65.17 0 250 -0.0
03/01/2020
66.71
 220 65.09 66.71 66.54 220 0 0.0
02/01/2020
65.09
 550 64.66 65.17 65.00 0 0 0
31/12/2019
64.66
 140 66.11 66.11 64.57 0 100 -0.0
30/12/2019
66.11
 270 66.20 66.20 66.11 0 0 0
27/12/2019
66.20
 460 66.11 66.20 65.17 0 30 -0.0
26/12/2019
66.11
 190 66.28 66.28 65.43 0 0 0
25/12/2019
66.28
 0 66.28 66.28 66.28 0 0 0
24/12/2019
66.28
 560 66.28 66.28 65.09 0 0 0
23/12/2019
66.28
 450 66.28 66.28 65.09 0 0 0
20/12/2019
66.28
 140 66.45 66.54 65.00 0 0 0
19/12/2019
66.45
 260 66.54 66.54 66.37 0 0 0
18/12/2019
66.54
 210 67.14 67.14 65.43 140 0 0.0
17/12/2019
67.14
 150 67.31 67.31 65.43 90 0 0.0
16/12/2019
67.31
 20 67.65 67.65 65.26 0 0 0
13/12/2019
67.65
 170 66.63 68.17 64.57 0 0 0
12/12/2019
66.63
 60 67.48 67.48 66.63 0 0 0
11/12/2019
67.48
 410 67.31 67.48 64.23 0 0 0
10/12/2019
67.31
 500 68.17 68.17 67.31 80 0 0.0
09/12/2019
68.17
 6,920 66.71 68.17 66.71 6,790 90 0.5
06/12/2019
66.71
 480 66.63 66.71 65.94 90 0 0.0
05/12/2019
66.63
 160 66.97 66.97 64.15 0 0 0
04/12/2019
66.97
 51,520 65.77 66.97 65.77 100 900 -0.1
03/12/2019
65.77
 42,240 66.20 66.20 64.15 1,270 32,820 -2.4
02/12/2019
66.20
 1,190 67.05 67.05 63.38 0 330 -0.0
29/11/2019
67.05
 0 67.05 67.05 67.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |