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

27.30
-0.50
(-1.80%)
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
(2026-08-18) 		-0.71 -2.50% 53,800 -300 -0.0
27.30
30.18
27.30
2 tháng
(2026-07-20) 		-0.19 -0.68% 84,200 -1,300 -0.0
27.28
30.18
27.30
3 tháng
(2026-06-19) 		0.43 1.56% 115,000 -1,700 -0.0
27.28
30.18
27.30
6 tháng
(2026-03-23) 		-1 -3.46% 261,400 -11,200 -0.3
27.28
30.37
27.30
12 tháng
(2025-09-22) 		-4.13 -12.94% 997,000 -6,400 -0.2
27.28
32.31
27.30
24 tháng
(2024-09-27) 		-6.19 -18.20% 1,824,100 -11,300 -0.4
27.28
36.38
27.30
36 tháng
(2023-10-03) 		-8.05 -22.46% 2,482,600 -24,929 -0.9
27.16
37.66
27.30
60 tháng
(2021-10-13) 		-24.13 -46.46% 3,920,900 -69,069 -3.4
26.38
53.03
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
56.82
 30 56.82 56.82 56.82 0 0 0
13/11/2020
56.82
 270 56.90 56.90 56.82 10 0 0.0
12/11/2020
56.90
 2,230 56.90 58.28 56.90 2,190 0 0.2
11/11/2020
56.90
 110 58.44 58.44 54.87 0 0 0
10/11/2020
58.44
 100 58.44 58.44 56.17 0 0 0
09/11/2020
58.44
 500 58.53 58.53 58.44 0 0 0
06/11/2020
58.53
 1,670 56.41 58.53 56.41 1,530 0 0.1
05/11/2020
56.41
 480 56.41 56.49 56.41 0 0 0
04/11/2020
56.41
 1,410 56.49 56.49 56.41 0 0 0
03/11/2020
56.49
 1,780 56.41 56.49 56.33 0 0 0
02/11/2020
56.41
 120 56.25 56.49 56.41 0 0 0
30/10/2020
56.25
 400 56.82 56.82 56.25 0 0 0
29/10/2020
56.82
 2,030 57.47 57.47 56.09 0 0 0
28/10/2020
57.47
 2,970 56.90 57.47 56.90 0 0 0
27/10/2020
56.90
 2,030 56.90 56.90 56.09 0 0 0
26/10/2020
56.90
 180 57.71 57.71 56.90 0 0 0
23/10/2020
57.71
 6,330 56.09 57.71 56.90 70 0 0.0
22/10/2020
56.09
 1,030 55.68 56.90 56.09 0 0 0
21/10/2020
55.68
 3,470 56.90 56.90 55.68 10 0 0.0
20/10/2020
56.90
 10,930 56.90 56.90 55.36 0 1,310 -0.1
19/10/2020
56.90
 3,430 57.31 57.31 56.90 0 0 0
16/10/2020
57.31
 7,640 57.31 57.31 55.27 0 0 0
15/10/2020
57.31
 12,250 56.49 57.71 54.79 2,660 510 0.2
14/10/2020
56.49
 5,500 56.09 59.01 56.49 450 120 0.0
13/10/2020
56.09
 2,010 57.71 57.71 55.68 130 360 -0.0
12/10/2020
57.71
 9,250 56.90 58.53 54.46 2,240 0 0.2
09/10/2020
56.90
 3,040 58.77 58.77 55.44 150 0 0.0
08/10/2020
58.77
 360 59.74 59.74 56.09 100 0 0.0
07/10/2020
59.74
 4,340 56.66 59.74 54.87 470 100 0.0
06/10/2020
56.66
 3,480 57.55 57.55 55.60 1,010 90 0.1
05/10/2020
57.55
 1,380 58.36 58.36 55.68 100 170 -0.0
02/10/2020
58.36
 2,710 60.07 60.15 57.71 100 0 0.0
01/10/2020
60.07
 3,630 60.40 60.40 57.79 0 0 0
30/09/2020
60.40
 5,820 60.96 60.96 57.79 0 20 -0.0
29/09/2020
60.96
 23,260 60.96 60.96 56.74 250 1,880 -0.1
28/09/2020
60.96
 19,010 58.61 62.67 58.61 1,600 2,400 -0.1
25/09/2020
58.61
 20,280 54.79 58.61 54.79 100 780 -0.0
24/09/2020
54.79
 27,210 51.21 54.79 51.62 30 0 0.0
23/09/2020
51.21
 7,480 49.75 53.16 49.83 250 0 0.0
22/09/2020
49.75
 4,720 49.02 49.75 49.02 0 0 0
21/09/2020
49.02
 3,280 48.45 49.02 48.45 90 0 0.0
18/09/2020
48.45
 1,410 47.96 48.45 47.55 100 0 0.0
17/09/2020
47.96
 3,890 47.15 47.96 47.15 50 0 0.0
16/09/2020
47.15
 17,200 47.15 47.55 47.15 0 0 0
15/09/2020
47.15
 1,320 46.74 47.15 46.74 100 0 0.0
14/09/2020
46.74
 7,600 46.33 47.96 46.33 90 640 -0.0
11/09/2020
46.33
 570 45.52 47.15 46.33 540 20 0.0
10/09/2020
45.52
 2,450 45.76 45.93 45.19 0 0 0
09/09/2020
45.76
 7,960 45.44 46.01 45.11 300 100 0.0
08/09/2020
45.44
 1,590 45.19 45.52 45.11 0 0 0
07/09/2020
45.19
 9,810 45.52 45.60 45.11 60 3,570 -0.2
04/09/2020
45.52
 41,930 43.89 45.52 43.89 0 5,100 -0.3
03/09/2020
43.89
 6,090 44.71 45.52 43.08 0 1,820 -0.1
01/09/2020
44.71
 36,570 42.59 44.71 42.27 100 0 0.0
31/08/2020
42.59
 3,100 42.43 43.08 41.62 0 0 0
28/08/2020
42.43
 5,170 41.46 42.59 41.46 0 0 0
27/08/2020
41.46
 3,070 41.05 41.46 41.05 0 100 -0.0
26/08/2020
41.05
 2,510 40.64 41.46 39.83 100 0 0.0
25/08/2020
40.64
 3,990 39.83 40.64 39.67 120 0 0.0
24/08/2020
39.83
 5,960 39.02 40.16 39.02 150 0 0.0
21/08/2020
39.02
 17,710 39.02 39.83 39.02 110 16,810 -0.8
20/08/2020
39.02
 25,560 39.02 39.26 38.61 400 20,000 -0.9
19/08/2020
39.02
 30,140 39.26 39.26 39.02 0 30,000 -1.4
18/08/2020
39.26
 2,500 39.18 39.42 39.02 120 2,270 -0.1
17/08/2020
39.18
 6,280 39.42 39.83 39.18 40 6,170 -0.3
14/08/2020
39.42
 10,630 39.42 39.42 39.02 0 10,140 -0.5
13/08/2020
39.42
 5,660 39.83 39.91 39.02 0 5,360 -0.3
12/08/2020
39.83
 5,390 39.75 40.24 39.67 20 5,050 -0.2
11/08/2020
39.75
 13,020 40.24 40.64 39.75 0 12,510 -0.6
10/08/2020
40.24
 4,970 39.50 40.24 39.50 0 100 -0.0
07/08/2020
39.50
 2,900 40.48 40.48 39.42 100 0 0.0
06/08/2020
40.48
 2,280 39.83 40.56 39.59 900 0 0.0
05/08/2020
39.83
 1,310 39.02 41.05 39.26 420 1,230 -0.0
04/08/2020
39.02
 16,140 39.02 39.10 38.77 230 14,890 -0.7
03/08/2020
39.02
 40,950 39.02 39.42 38.61 0 40,100 -1.9
31/07/2020
39.02
 3,280 38.61 39.83 39.02 40 0 0.0
30/07/2020
38.61
 2,490 39.02 39.10 38.61 0 0 0
29/07/2020
39.02
 11,300 40.24 40.24 38.94 0 0 0
28/07/2020
40.24
 1,480 38.73 40.24 38.69 1,000 0 0.0
27/07/2020
38.73
 6,300 41.62 41.62 38.73 0 0 0
24/07/2020
41.62
 3,560 43.49 43.49 41.62 0 0 0
23/07/2020
43.49
 7,500 42.67 43.49 42.27 0 0 0
22/07/2020
42.67
 1,640 42.67 43.08 42.67 30 0 0.0
21/07/2020
42.67
 3,510 42.67 43.24 42.67 0 0 0
20/07/2020
42.67
 1,250 42.67 44.54 42.67 0 0 0
17/07/2020
42.67
 520 43.08 43.08 42.67 100 0 0.0
16/07/2020
43.08
 530 43.49 43.49 43.08 0 0 0
15/07/2020
43.49
 2,220 43.49 43.49 43.08 180 0 0.0
14/07/2020
43.49
 1,290 44.54 44.54 43.08 100 0 0.0
13/07/2020
44.54
 130 44.54 44.54 44.54 100 0 0.0
10/07/2020
44.54
 8,260 44.14 44.71 43.98 180 0 0.0
09/07/2020
44.14
 10,140 43.49 45.52 43.49 0 3,000 -0.2
08/07/2020
43.49
 210 43.81 43.81 42.27 0 0 0
07/07/2020
43.81
 5,910 41.78 43.89 41.54 5,810 0 0.3
06/07/2020
41.78
 3,040 42.67 43.08 41.78 1,710 0 0.1
03/07/2020
42.67
 2,220 42.43 43.00 41.78 700 0 0.0
02/07/2020
42.43
 2,580 43.49 45.03 42.43 0 0 0
01/07/2020
43.49
 4,120 42.27 44.38 42.27 1,000 0 0.1
30/06/2020
42.27
 960 42.35 43.00 42.27 220 0 0.0
29/06/2020
42.35
 6,800 43.33 44.63 42.35 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |