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

32
-0.20
(-0.62%)
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
(2025-11-05) 		0.30 0.94% 92,300 2,500 0.1
31
32.60
32
2 tháng
(2025-10-06) 		-0.30 -0.92% 214,800 3,000 0.1
30.20
33.45
32
3 tháng
(2025-09-08) 		-1.10 -3.30% 317,100 4,800 0.2
30.20
34.70
32
6 tháng
(2025-06-09) 		-3.90 -10.80% 840,300 10,800 0.4
30.20
37.85
32
12 tháng
(2024-12-10) 		-5.21 -13.92% 1,027,800 8,087 0.3
30.20
37.85
32
24 tháng
(2023-12-18) 		-4.16 -11.44% 1,484,800 -22,034 -0.9
30.20
38.28
32
36 tháng
(2022-12-21) 		-8.56 -21% 2,317,700 -61,194 -2.3
30.20
43.02
32
60 tháng
(2020-12-31) 		-33.83 -51.23% 4,430,930 -143,924 -8.4
30.20
71.42
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
67.05
 1,040 66.71 67.14 62.86 0 10 -0.0
27/11/2019
66.71
 160 66.28 66.71 66.28 0 0 0
26/11/2019
66.28
 0 66.28 66.28 66.28 0 0 0
25/11/2019
66.28
 1,710 65.60 66.63 65.68 0 0 0
22/11/2019
65.60
 230 64.15 65.60 64.15 0 0 0
21/11/2019
64.15
 120 67.14 67.14 64.15 0 0 0
20/11/2019
67.14
 0 67.14 67.14 67.14 0 0 0
19/11/2019
67.14
 380 67.14 67.14 64.23 0 0 0
18/11/2019
67.14
 300 67.14 67.22 63.80 0 0 0
15/11/2019
67.14
 2,730 67.14 67.14 67.14 0 50 -0.0
14/11/2019
67.14
 1,310 67.14 67.14 65.94 0 0 0
13/11/2019
67.14
 4,030 64.66 67.14 66.97 10 0 0.0
12/11/2019
64.66
 290 65.00 65.00 64.57 0 170 -0.0
11/11/2019
65.00
 380 65.34 68.42 63.46 0 0 0
08/11/2019
65.34
 1,750 66.80 68.42 62.43 90 1,500 -0.1
07/11/2019
66.80
 320 66.71 67.57 66.80 10 0 0.0
06/11/2019
66.71
 2,780 65.86 66.71 66.54 380 0 0.0
05/11/2019
65.86
 1,150 66.54 66.54 61.92 0 0 0
04/11/2019
66.54
 2,920 65.00 66.54 65.77 170 0 0.0
01/11/2019
65.00
 1,230 65.43 65.68 65.00 50 680 -0.0
31/10/2019
65.43
 3,010 64.32 65.43 64.74 20 0 0.0
30/10/2019
64.32
 0 64.32 64.32 64.32 0 0 0
29/10/2019
64.32
 2,060 64.15 64.32 63.72 0 0 0
28/10/2019
64.15
 930 64.32 64.32 64.15 0 0 0
25/10/2019
64.32
 1,790 63.97 64.57 64.15 1,670 0 0.1
24/10/2019
63.97
 3,540 65.00 65.34 63.97 20 0 0.0
23/10/2019
65.00
 2,230 64.57 65.26 63.38 0 0 0
22/10/2019
64.57
 1,880 64.57 65.77 60.81 100 0 0.0
21/10/2019
64.57
 1,070 65.00 65.77 64.23 390 0 0.0
18/10/2019
65.00
 1,090 64.83 65.77 64.92 0 0 0
17/10/2019
64.83
 900 64.74 68.68 64.83 0 0 0
16/10/2019
64.74
 590 63.72 64.83 64.15 550 0 0.0
15/10/2019
63.72
 570 65.51 65.51 63.55 0 0 0
14/10/2019
65.51
 32,470 65.43 65.86 65.43 24,180 0 1.9
11/10/2019
65.43
 330 65.43 65.43 65.43 200 0 0.0
10/10/2019
65.43
 510 65.00 65.43 65.26 430 0 0.0
09/10/2019
65.00
 70 65.43 65.43 65.00 50 0 0.0
08/10/2019
65.43
 34,620 64.66 65.43 64.74 0 0 0
07/10/2019
64.66
 17,240 64.49 65.00 64.57 260 0 0.0
04/10/2019
64.49
 17,170 63.72 64.57 63.29 0 0 0
03/10/2019
63.72
 1,350 64.15 64.15 63.29 0 0 0
02/10/2019
64.15
 5,050 65.26 65.26 64.15 130 4,300 -0.3
01/10/2019
65.26
 3,000 63.12 65.26 63.12 1,490 0 0.1
30/09/2019
63.12
 2,740 63.29 63.29 62.86 210 870 -0.0
27/09/2019
63.29
 3,550 63.72 63.72 62.78 0 2,500 -0.2
26/09/2019
63.72
 1,320 64.66 65.34 62.43 0 0 0
25/09/2019
64.66
 4,630 65.77 65.77 64.23 500 0 0.0
24/09/2019
65.77
 2,920 66.63 66.63 65.77 10 110 -0.0
23/09/2019
66.63
 1,730 67.40 67.40 66.28 50 1,010 -0.1
20/09/2019
67.40
 1,130 67.57 67.57 67.14 0 0 0
19/09/2019
67.57
 1,590 66.71 67.57 66.71 0 0 0
18/09/2019
66.71
 3,060 66.71 67.57 66.71 0 0 0
17/09/2019
66.71
 1,830 67.82 67.82 65.00 0 0 0
16/09/2019
67.82
 10,970 70.13 70.13 67.40 30 5,530 -0.4
13/09/2019
70.13
 3,610 70.13 70.13 68.59 0 0 0
12/09/2019
70.13
 2,170 70.99 70.99 68.93 0 0 0
11/09/2019
70.99
 600 71.84 71.84 69.70 0 0 0
10/09/2019
71.84
 8,650 71.93 71.93 66.97 70 0 0.0
09/09/2019
71.93
 1,550 74.41 74.41 70.99 40 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 75.57%
06/09/2019
74.41
 2,790 73.67 76.46 69.28 10 0 0.0
05/09/2019
73.68
 3,870 73.52 73.75 73.20 1,110 0 0.1
04/09/2019
73.52
 11,700 73.91 73.91 73.13 0 4,250 -0.4
03/09/2019
73.91
 10,300 73.13 77.06 73.91 100 0 0.0
30/08/2019
73.13
 43,470 73.13 74.46 73.13 39,220 0 3.7
29/08/2019
73.13
 390 73.13 74.30 73.13 300 0 0.0
28/08/2019
73.13
 1,490 73.68 73.75 72.81 0 0 0
27/08/2019
73.68
 2,830 73.52 73.68 73.20 600 0 0.1
26/08/2019
73.52
 1,680 73.52 73.52 72.34 0 0 0
23/08/2019
73.52
 1,040 73.52 73.52 73.13 0 0 0
22/08/2019
73.52
 2,200 74.54 74.54 73.52 0 0 0
21/08/2019
74.54
 5,440 74.70 74.70 73.52 0 0 0
20/08/2019
74.70
 1,110 73.52 74.70 73.52 0 0 0
19/08/2019
73.52
 1,520 73.91 75.25 73.52 0 0 0
16/08/2019
73.91
 6,450 74.70 75.09 73.20 100 1,820 -0.2
15/08/2019
74.70
 3,100 74.78 75.41 73.91 100 0 0.0
14/08/2019
74.78
 16,210 73.44 76.66 73.91 0 4,030 -0.4
13/08/2019
73.44
 5,560 73.28 73.91 73.13 0 350 -0.0
12/08/2019
73.28
 3,500 73.44 73.52 73.28 1,010 0 0.1
09/08/2019
73.44
 4,900 74.07 74.07 70.85 0 0 0
08/08/2019
74.07
 1,320 74.70 74.70 74.07 0 970 -0.1
07/08/2019
74.70
 1,430 74.70 77.06 74.70 0 0 0
06/08/2019
74.70
 23,640 73.75 75.48 73.91 0 9,750 -0.9
05/08/2019
73.75
 160 73.91 73.91 70.77 10 100 -0.0
02/08/2019
73.91
 0 73.91 73.91 73.91 0 0 0
01/08/2019
73.91
 20,790 73.13 75.33 73.91 0 0 0
31/07/2019
73.13
 980 72.34 73.13 69.98 0 0 0
30/07/2019
72.34
 240 73.13 73.13 72.34 20 0 0.0
29/07/2019
73.13
 60 73.13 74.62 72.34 0 0 0
26/07/2019
73.13
 20 74.54 74.54 73.13 0 0 0
25/07/2019
74.54
 50 73.91 74.54 73.13 0 0 0
24/07/2019
73.91
 39,780 73.05 73.91 73.83 0 0 0
23/07/2019
73.05
 0 73.05 73.05 73.05 0 0 0
22/07/2019
73.05
 3,620 73.91 73.91 69.98 40 3,080 -0.3
19/07/2019
73.91
 670 73.13 73.91 72.34 0 0 0
18/07/2019
73.13
 20,150 73.36 75.48 72.34 0 0 0
17/07/2019
73.36
 30 76.27 76.27 72.34 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |