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

30.60
-0.05
(-0.16%)
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)
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
16/07/2019
76.27
 53,110 73.91 76.27 74.15 0 0 0
15/07/2019
73.91
 69,870 71.47 74.70 70.77 0 100 -0.0
12/07/2019
71.47
 380 72.34 72.34 69.12 0 0 0
11/07/2019
72.34
 480 71.55 72.34 72.18 0 0 0
10/07/2019
71.55
 110 72.34 72.34 70.77 0 0 0
09/07/2019
72.34
 140 72.34 72.34 67.70 0 0 0
08/07/2019
72.34
 30 72.34 72.34 72.34 20 30 -0.0
05/07/2019
72.34
 110 73.05 73.05 72.34 0 0 0
04/07/2019
73.05
 100 73.05 73.05 73.05 0 0 0
03/07/2019
73.05
 0 73.05 73.05 73.05 0 0 0
02/07/2019
73.05
 450 73.13 73.13 71.55 0 0 0
01/07/2019
73.13
 250 74.70 74.70 69.59 0 0 0
28/06/2019
74.70
 110 69.82 74.70 69.74 0 0 0
27/06/2019
69.82
 160 69.98 69.98 65.89 0 0 0
26/06/2019
69.98
 1,050 70.77 70.77 69.98 0 0 0
25/06/2019
70.77
 20 72.89 72.89 70.77 0 0 0
24/06/2019
72.89
 1,090 73.91 73.91 72.89 0 0 0
21/06/2019
73.91
 30 72.34 73.91 73.91 0 0 0
20/06/2019
72.34
 1,430 73.28 74.70 72.34 0 0 0
19/06/2019
73.28
 90 77.06 77.06 73.28 0 0 0
18/06/2019
77.06
 2,070 78.47 78.47 76.27 0 0 0
17/06/2019
78.47
 10 78.63 78.63 78.47 0 0 0
14/06/2019
78.63
 1,050 79.42 79.42 73.91 0 0 0
13/06/2019
79.42
 0 79.42 79.42 79.42 0 0 0
12/06/2019
79.42
 9,790 80.04 80.04 79.34 0 0 0
11/06/2019
80.04
 530 77.06 80.20 80.04 0 0 0
10/06/2019
77.06
 600 76.27 77.06 76.66 0 400 -0.0
07/06/2019
76.27
 200 80.99 80.99 76.27 0 0 0
06/06/2019
80.99
 5,110 77.92 80.99 77.92 0 0 0
05/06/2019
77.92
 7,500 80.83 80.83 77.92 0 0 0
04/06/2019
80.83
 28,310 77.84 80.99 72.42 10,000 10 1.0
03/06/2019
77.84
 8,790 77.06 77.84 77.06 7,520 0 0.7
31/05/2019
77.06
 9,680 77.84 77.92 77.06 0 0 0
30/05/2019
77.84
 2,050 77.84 77.84 77.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |