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)
04/02/2020
47.23
 3,470 49.91 49.91 47.23 100 0 0.0
03/02/2020
49.91
 3,440 53.65 53.65 49.91 0 0 0
31/01/2020
53.65
 700 55.68 55.68 53.65 0 0 0
30/01/2020
55.68
 1,150 58.53 58.53 55.27 0 370 -0.0
22/01/2020
58.53
 36,370 57.71 58.53 53.81 0 0 0
21/01/2020
57.71
 10 60.07 60.07 57.71 0 0 0
20/01/2020
60.07
 230 60.07 60.07 60.07 0 0 0
17/01/2020
60.07
 10 59.34 60.07 60.07 0 0 0
16/01/2020
59.34
 30 59.34 59.34 59.26 0 0 0
15/01/2020
59.34
 2,180 58.93 59.34 58.12 0 0 0
14/01/2020
58.93
 50 59.74 59.74 58.93 0 0 0
13/01/2020
59.74
 2,900 60.15 60.15 58.53 0 0 0
10/01/2020
60.15
 3,540 60.96 60.96 59.34 0 0 0
09/01/2020
60.96
 2,780 62.59 62.59 58.69 0 0 0
08/01/2020
62.59
 1,830 63.08 63.08 60.96 0 0 0
07/01/2020
63.08
 710 63.32 63.32 61.45 0 0 0
06/01/2020
63.32
 820 63.40 63.40 61.94 0 250 -0.0
03/01/2020
63.40
 220 61.86 63.40 63.24 220 0 0.0
02/01/2020
61.86
 550 61.45 61.94 61.78 0 0 0
31/12/2019
61.45
 140 62.83 62.83 61.37 0 100 -0.0
30/12/2019
62.83
 270 62.92 62.92 62.83 0 0 0
27/12/2019
62.92
 460 62.83 62.92 61.94 0 30 -0.0
26/12/2019
62.83
 190 63.00 63.00 62.18 0 0 0
25/12/2019
63.00
 0 63.00 63.00 63.00 0 0 0
24/12/2019
63.00
 560 63.00 63.00 61.86 0 0 0
23/12/2019
63.00
 450 63.00 63.00 61.86 0 0 0
20/12/2019
63.00
 140 63.16 63.24 61.78 0 0 0
19/12/2019
63.16
 260 63.24 63.24 63.08 0 0 0
18/12/2019
63.24
 210 63.81 63.81 62.18 140 0 0.0
17/12/2019
63.81
 150 63.97 63.97 62.18 90 0 0.0
16/12/2019
63.97
 20 64.30 64.30 62.02 0 0 0
13/12/2019
64.30
 170 63.32 64.78 61.37 0 0 0
12/12/2019
63.32
 60 64.13 64.13 63.32 0 0 0
11/12/2019
64.13
 410 63.97 64.13 61.05 0 0 0
10/12/2019
63.97
 500 64.78 64.78 63.97 80 0 0.0
09/12/2019
64.78
 6,920 63.40 64.78 63.40 6,790 90 0.5
06/12/2019
63.40
 480 63.32 63.40 62.67 90 0 0.0
05/12/2019
63.32
 160 63.65 63.65 60.96 0 0 0
04/12/2019
63.65
 51,520 62.51 63.65 62.51 100 900 -0.1
03/12/2019
62.51
 42,240 62.92 62.92 60.96 1,270 32,820 -2.4
02/12/2019
62.92
 1,190 63.73 63.73 60.23 0 330 -0.0
29/11/2019
63.73
 0 63.73 63.73 63.73 0 0 0
28/11/2019
63.73
 1,040 63.40 63.81 59.74 0 10 -0.0
27/11/2019
63.40
 160 63.00 63.40 63.00 0 0 0
26/11/2019
63.00
 0 63.00 63.00 63.00 0 0 0
25/11/2019
63.00
 1,710 62.35 63.32 62.43 0 0 0
22/11/2019
62.35
 230 60.96 62.35 60.96 0 0 0
21/11/2019
60.96
 120 63.81 63.81 60.96 0 0 0
20/11/2019
63.81
 0 63.81 63.81 63.81 0 0 0
19/11/2019
63.81
 380 63.81 63.81 61.05 0 0 0
18/11/2019
63.81
 300 63.81 63.89 60.64 0 0 0
15/11/2019
63.81
 2,730 63.81 63.81 63.81 0 50 -0.0
14/11/2019
63.81
 1,310 63.81 63.81 62.67 0 0 0
13/11/2019
63.81
 4,030 61.45 63.81 63.65 10 0 0.0
12/11/2019
61.45
 290 61.78 61.78 61.37 0 170 -0.0
11/11/2019
61.78
 380 62.10 65.03 60.31 0 0 0
08/11/2019
62.10
 1,750 63.48 65.03 59.34 90 1,500 -0.1
07/11/2019
63.48
 320 63.40 64.22 63.48 10 0 0.0
06/11/2019
63.40
 2,780 62.59 63.40 63.24 380 0 0.0
05/11/2019
62.59
 1,150 63.24 63.24 58.85 0 0 0
04/11/2019
63.24
 2,920 61.78 63.24 62.51 170 0 0.0
01/11/2019
61.78
 1,230 62.18 62.43 61.78 50 680 -0.0
31/10/2019
62.18
 3,010 61.13 62.18 61.53 20 0 0.0
30/10/2019
61.13
 0 61.13 61.13 61.13 0 0 0
29/10/2019
61.13
 2,060 60.96 61.13 60.56 0 0 0
28/10/2019
60.96
 930 61.13 61.13 60.96 0 0 0
25/10/2019
61.13
 1,790 60.80 61.37 60.96 1,670 0 0.1
24/10/2019
60.80
 3,540 61.78 62.10 60.80 20 0 0.0
23/10/2019
61.78
 2,230 61.37 62.02 60.23 0 0 0
22/10/2019
61.37
 1,880 61.37 62.51 57.79 100 0 0.0
21/10/2019
61.37
 1,070 61.78 62.51 61.05 390 0 0.0
18/10/2019
61.78
 1,090 61.61 62.51 61.70 0 0 0
17/10/2019
61.61
 900 61.53 65.27 61.61 0 0 0
16/10/2019
61.53
 590 60.56 61.61 60.96 550 0 0.0
15/10/2019
60.56
 570 62.26 62.26 60.40 0 0 0
14/10/2019
62.26
 32,470 62.18 62.59 62.18 24,180 0 1.9
11/10/2019
62.18
 330 62.18 62.18 62.18 200 0 0.0
10/10/2019
62.18
 510 61.78 62.18 62.02 430 0 0.0
09/10/2019
61.78
 70 62.18 62.18 61.78 50 0 0.0
08/10/2019
62.18
 34,620 61.45 62.18 61.53 0 0 0
07/10/2019
61.45
 17,240 61.29 61.78 61.37 260 0 0.0
04/10/2019
61.29
 17,170 60.56 61.37 60.15 0 0 0
03/10/2019
60.56
 1,350 60.96 60.96 60.15 0 0 0
02/10/2019
60.96
 5,050 62.02 62.02 60.96 130 4,300 -0.3
01/10/2019
62.02
 3,000 59.99 62.02 59.99 1,490 0 0.1
30/09/2019
59.99
 2,740 60.15 60.15 59.74 210 870 -0.0
27/09/2019
60.15
 3,550 60.56 60.56 59.66 0 2,500 -0.2
26/09/2019
60.56
 1,320 61.45 62.10 59.34 0 0 0
25/09/2019
61.45
 4,630 62.51 62.51 61.05 500 0 0.0
24/09/2019
62.51
 2,920 63.32 63.32 62.51 10 110 -0.0
23/09/2019
63.32
 1,730 64.05 64.05 63.00 50 1,010 -0.1
20/09/2019
64.05
 1,130 64.22 64.22 63.81 0 0 0
19/09/2019
64.22
 1,590 63.40 64.22 63.40 0 0 0
18/09/2019
63.40
 3,060 63.40 64.22 63.40 0 0 0
17/09/2019
63.40
 1,830 64.46 64.46 61.78 0 0 0
16/09/2019
64.46
 10,970 66.65 66.65 64.05 30 5,530 -0.4
13/09/2019
66.65
 3,610 66.65 66.65 65.19 0 0 0
12/09/2019
66.65
 2,170 67.47 67.47 65.52 0 0 0
11/09/2019
67.47
 600 68.28 68.28 66.25 0 0 0
10/09/2019
68.28
 8,650 68.36 68.36 63.65 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |