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)
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
29/05/2019
77.84
 5,090 83.66 83.66 77.84 0 300 -0.0
28/05/2019
83.66
 600 81.46 86.10 80.99 0 0 0
27/05/2019
81.46
 1,840 82.56 82.56 77.84 10 0 0.0
24/05/2019
82.56
 2,810 85.71 85.71 79.73 0 0 0
23/05/2019
85.71
 620 85.00 86.41 84.13 100 0 0.0
22/05/2019
85.00
 4,190 82.40 88.14 84.53 100 10 0.0
21/05/2019
82.40
 9,540 77.06 82.40 80.04 100 1,170 -0.1
20/05/2019
77.06
 6,530 73.28 77.06 73.28 0 0 0
17/05/2019
73.28
 7,760 72.81 77.76 73.13 410 540 -0.0
16/05/2019
72.81
 3,250 69.98 72.81 70.06 0 0 0
15/05/2019
69.98
 3,000 66.83 69.98 67.62 210 0 0.0
14/05/2019
66.83
 650 66.83 66.83 66.05 0 20 -0.0
13/05/2019
66.83
 1,740 66.60 67.62 66.05 10 30 -0.0
10/05/2019
66.60
 1,870 66.05 67.62 66.05 10 0 0.0
09/05/2019
66.05
 2,500 66.05 66.05 62.90 770 700 0.0
08/05/2019
66.05
 4,330 66.05 66.05 64.40 10 0 0.0
07/05/2019
66.05
 900 65.26 66.05 64.48 40 0 0.0
06/05/2019
65.26
 630 64.48 65.26 64.16 30 0 0.0
03/05/2019
64.48
 30 64.48 65.18 64.48 20 0 0.0
02/05/2019
64.48
 40 64.48 65.97 64.48 0 0 0
26/04/2019
64.48
 920 64.48 64.48 62.90 0 0 0
25/04/2019
64.48
 170 64.48 64.48 64.48 0 0 0
24/04/2019
64.48
 410 64.08 64.48 64.08 0 250 -0.0
23/04/2019
64.08
 710 62.98 64.08 64.08 10 0 0.0
22/04/2019
62.98
 5,310 64.40 64.48 62.98 0 0 0
19/04/2019
64.40
 0 64.40 64.40 64.40 0 0 0
18/04/2019
64.40
 2,150 64.40 64.48 64.40 0 0 0
17/04/2019
64.40
 590 64.79 64.79 63.30 10 20 -0.0
16/04/2019
64.79
 0 64.79 64.79 64.79 0 0 0
12/04/2019
64.79
 10 64.08 64.79 64.79 0 0 0
11/04/2019
64.08
 290 64.63 64.63 64.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |