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) 		0.70 2.25% 153,000 2,300 0.1
31.10
34
32.95
2 tháng
(2025-11-28) 		0.80 2.58% 273,900 700 0.0
31
34
32.95
3 tháng
(2025-10-29) 		1.40 4.61% 322,200 3,500 0.1
30.40
34
32.95
6 tháng
(2025-07-31) 		-5.20 -14.05% 1,020,500 11,200 0.4
30.20
37
32.95
12 tháng
(2025-02-03) 		-4.15 -11.55% 1,156,800 11,900 0.4
30.20
37.85
32.95
24 tháng
(2024-02-07) 		-4 -11.18% 1,632,900 -20,434 -0.8
30.20
38.28
32.95
36 tháng
(2023-02-13) 		-8.96 -21.98% 2,485,100 -59,264 -2.3
30.20
41.48
32.95
60 tháng
(2021-02-22) 		-33.99 -51.66% 4,506,100 -131,874 -7.7
30.20
65.79
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |