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)
26/06/2020
43.33
 830 43.33 43.33 42.92 0 0 0
25/06/2020
43.33
 2,210 43.49 43.49 42.84 0 0 0
24/06/2020
43.49
 2,030 43.49 44.22 42.59 50 0 0.0
23/06/2020
43.49
 810 44.30 44.30 43.49 0 0 0
22/06/2020
44.30
 6,400 44.38 44.38 43.16 0 0 0
19/06/2020
44.38
 1,420 43.08 44.63 43.08 0 0 0
18/06/2020
43.08
 3,150 42.92 43.89 42.59 930 0 0.0
17/06/2020
42.92
 1,280 43.16 43.16 42.35 100 0 0.0
16/06/2020
43.16
 390 43.16 43.49 43.16 0 0 0
15/06/2020
43.16
 1,370 44.46 44.46 43.16 0 0 0
12/06/2020
44.46
 7,760 44.95 44.95 41.86 790 1,950 -0.1
11/06/2020
44.95
 7,790 45.11 45.11 44.71 10 560 -0.0
10/06/2020
45.11
 2,970 45.11 45.44 44.71 200 0 0.0
09/06/2020
45.11
 4,210 45.52 45.52 45.11 100 0 0.0
08/06/2020
45.52
 11,640 45.52 45.52 44.71 0 0 0
05/06/2020
45.52
 17,420 44.30 45.52 43.08 200 0 0.0
04/06/2020
44.30
 7,230 44.54 44.54 44.30 300 0 0.0
03/06/2020
44.54
 2,860 44.30 44.54 44.30 0 0 0
02/06/2020
44.30
 29,480 44.95 44.95 44.22 5,040 9,110 -0.2
01/06/2020
44.95
 3,850 44.71 44.95 44.22 840 100 0.0
29/05/2020
44.71
 3,140 44.71 45.03 44.63 1,430 0 0.1
28/05/2020
44.71
 16,490 45.44 45.76 44.71 6,600 6,490 0.0
27/05/2020
45.44
 4,210 45.52 45.93 44.71 100 0 0.0
26/05/2020
45.52
 15,700 45.11 45.52 43.33 120 1,640 -0.1
25/05/2020
45.11
 6,760 45.52 45.60 45.11 0 0 0
22/05/2020
45.52
 9,210 46.01 46.01 45.52 560 0 0.0
21/05/2020
46.01
 6,790 45.93 46.33 45.93 30 0 0.0
20/05/2020
45.93
 16,650 45.52 46.17 45.60 0 200 -0.0
19/05/2020
45.52
 14,470 44.87 46.25 44.71 0 0 0
18/05/2020
44.87
 7,340 45.11 45.11 44.79 0 0 0
15/05/2020
45.11
 10,300 45.19 45.44 45.11 0 0 0
14/05/2020
45.19
 14,400 45.93 45.93 43.89 500 8,320 -0.4
13/05/2020
45.93
 16,760 46.17 46.17 43.00 10 2,250 -0.1
12/05/2020
46.17
 12,150 46.41 46.41 45.76 0 0 0
11/05/2020
46.41
 20,370 46.17 46.74 46.17 30 0 0.0
08/05/2020
46.17
 20,000 45.76 46.33 45.93 40 0 0.0
07/05/2020
45.76
 37,450 44.30 45.93 43.89 5,060 500 0.3
06/05/2020
44.30
 17,300 42.51 45.44 42.27 7,450 1,280 0.3
05/05/2020
42.51
 8,970 43.98 43.98 41.29 10 150 -0.0
04/05/2020
43.98
 16,460 45.52 45.52 43.89 4,080 0 0.2
29/04/2020
45.52
 14,660 45.52 46.33 43.89 2,440 0 0.1
28/04/2020
45.52
 18,270 46.33 47.15 43.89 0 0 0
27/04/2020
46.33
 24,800 47.80 47.80 45.52 520 0 0.0
24/04/2020
47.80
 23,660 47.96 47.96 46.74 0 10,200 -0.6
23/04/2020
47.96
 16,970 45.52 48.69 46.33 320 220 0.0
22/04/2020
45.52
 17,590 43.65 45.93 40.60 860 0 0.0
21/04/2020
43.65
 75,730 46.90 50.15 43.65 950 39,390 -2.2
20/04/2020
46.90
 55,230 43.89 46.90 44.30 20 33,500 -1.9
17/04/2020
43.89
 43,500 41.46 44.22 42.92 6,240 21,050 -0.8
16/04/2020
41.46
 23,010 39.95 42.67 39.02 30 7,710 -0.4
15/04/2020
39.95
 9,920 38.69 39.95 38.69 0 0 0
14/04/2020
38.69
 24,200 38.20 40.72 38.29 1,000 8,730 -0.4
13/04/2020
38.20
 13,720 35.73 38.20 37.80 0 6,000 -0.3
10/04/2020
35.73
 26,950 33.41 35.73 34.14 2,310 11,000 -0.4
09/04/2020
33.41
 43,650 33.29 35.36 33.33 500 40,000 -1.6
08/04/2020
33.29
 8,110 33.29 35.36 33.29 500 5,000 -0.2
07/04/2020
33.29
 5,600 35.77 36.58 33.29 1,830 2,300 -0.0
06/04/2020
35.77
 1,000 35.12 36.94 35.77 0 0 0
03/04/2020
35.12
 21,400 37.76 40.11 35.12 560 17,900 -0.8
01/04/2020
37.76
 190 36.54 38.04 34.55 0 0 0
31/03/2020
36.54
 4,040 39.26 41.86 36.54 1,000 3,760 -0.1
30/03/2020
39.26
 4,230 42.19 42.59 39.26 0 2,200 -0.1
27/03/2020
42.19
 2,110 42.19 42.51 40.97 0 0 0
26/03/2020
42.19
 1,720 40.64 42.27 40.72 230 0 0.0
25/03/2020
40.64
 90 43.00 44.30 40.64 0 0 0
24/03/2020
43.00
 2,040 40.52 43.33 43.00 0 0 0
23/03/2020
40.52
 2,790 43.57 43.57 40.52 50 0 0.0
20/03/2020
43.57
 0 43.57 43.57 43.57 0 0 0
19/03/2020
43.57
 340 44.30 44.30 42.27 0 100 -0.0
18/03/2020
44.30
 120 42.76 44.30 42.84 0 100 -0.0
17/03/2020
42.76
 40 42.76 42.76 42.76 0 0 0
16/03/2020
42.76
 820 45.52 45.52 42.76 0 0 0
13/03/2020
45.52
 750 46.33 46.33 44.71 0 0 0
12/03/2020
46.33
 1,590 47.63 47.63 46.33 0 0 0
11/03/2020
47.63
 740 47.63 47.71 47.23 60 0 0.0
10/03/2020
47.63
 1,010 47.55 47.63 47.15 0 0 0
09/03/2020
47.55
 1,190 50.23 50.23 47.31 0 0 0
06/03/2020
50.23
 3,920 49.58 51.94 49.50 3,830 0 0.2
05/03/2020
49.58
 1,270 47.55 49.58 47.31 0 0 0
04/03/2020
47.55
 150 48.77 48.77 47.55 0 0 0
03/03/2020
48.77
 60 47.96 48.77 47.96 0 0 0
02/03/2020
47.96
 310 49.99 50.40 47.96 300 0 0.0
28/02/2020
49.99
 0 49.99 49.99 49.99 0 0 0
27/02/2020
49.99
 30 47.96 50.40 49.99 0 0 0
26/02/2020
47.96
 1,500 48.77 48.77 47.96 0 0 0
25/02/2020
48.77
 1,240 48.77 48.77 48.77 0 0 0
24/02/2020
48.77
 60 50.40 50.40 48.77 0 0 0
21/02/2020
50.40
 1,070 51.62 51.62 50.40 0 0 0
20/02/2020
51.62
 0 51.62 51.62 51.62 0 0 0
19/02/2020
51.62
 860 49.58 51.62 48.77 0 0 0
18/02/2020
49.58
 500 50.64 50.80 49.58 90 0 0.0
17/02/2020
50.64
 7,700 50.64 52.43 50.64 250 5,230 -0.3
14/02/2020
50.64
 80 50.56 52.75 50.64 0 0 0
13/02/2020
50.56
 400 52.02 52.02 50.56 100 0 0.0
12/02/2020
52.02
 510 52.43 52.43 49.99 0 170 -0.0
11/02/2020
52.43
 260 51.86 52.51 51.21 0 0 0
10/02/2020
51.86
 1,350 49.58 52.02 51.21 0 0 0
07/02/2020
49.58
 40 49.58 51.21 49.58 0 0 0
06/02/2020
49.58
 1,740 49.58 51.21 49.58 90 0 0.0
05/02/2020
49.58
 4,620 47.23 49.58 47.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |