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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |