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)
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
10/04/2019
64.63
 830 64.48 64.63 64.08 0 0 0
09/04/2019
64.48
 1,200 64.79 64.79 64.40 0 0 0
08/04/2019
64.79
 100 64.48 64.79 64.79 100 0 0.0
05/04/2019
64.48
 1,470 63.69 64.48 64.48 0 0 0
04/04/2019
63.69
 1,510 64.48 64.87 63.30 0 0 0
03/04/2019
64.48
 1,340 65.18 65.18 64.48 0 0 0
02/04/2019
65.18
 600 64.87 65.18 64.48 0 0 0
01/04/2019
64.87
 410 64.48 65.42 64.48 0 0 0
29/03/2019
64.48
 70 65.50 65.50 64.48 0 0 0
28/03/2019
65.50
 590 63.77 65.66 63.93 0 0 0
27/03/2019
63.77
 870 64.48 64.48 63.77 0 0 0
26/03/2019
64.48
 2,390 64.48 65.18 64.48 0 0 0
25/03/2019
64.48
 1,870 64.55 64.55 62.98 0 0 0
22/03/2019
64.55
 1,120 64.48 64.55 62.98 0 260 -0.0
21/03/2019
64.48
 50 64.48 64.48 64.48 0 0 0
20/03/2019
64.48
 460 64.87 65.18 64.48 120 0 0.0
19/03/2019
64.87
 2,130 64.48 65.18 64.48 0 0 0
18/03/2019
64.48
 4,090 63.14 64.63 64.48 500 0 0.0
15/03/2019
63.14
 400 64.48 64.71 63.14 0 0 0
14/03/2019
64.48
 5,130 64.48 64.48 62.75 0 0 0
13/03/2019
64.48
 2,650 64.71 64.71 62.90 0 0 0
12/03/2019
64.71
 3,230 65.18 65.18 64.16 400 0 0.0
11/03/2019
65.18
 8,710 62.67 65.26 62.59 300 0 0.0
08/03/2019
62.67
 2,130 63.30 63.30 62.51 1,000 0 0.1
07/03/2019
63.30
 790 63.38 63.38 62.90 100 0 0.0
06/03/2019
63.38
 1,330 63.61 63.61 62.59 270 0 0.0
05/03/2019
63.61
 1,430 62.90 63.61 62.82 0 0 0
04/03/2019
62.90
 870 62.90 62.90 62.51 200 0 0.0
01/03/2019
62.90
 730 62.82 64.08 62.51 0 360 -0.0
28/02/2019
62.82
 580 62.51 62.90 62.59 0 220 -0.0
27/02/2019
62.51
 470 62.90 62.90 62.51 0 400 -0.0
26/02/2019
62.90
 60 62.98 62.98 62.90 0 50 -0.0
25/02/2019
62.98
 4,260 63.53 63.53 62.20 30 500 -0.0
22/02/2019
63.53
 1,190 63.53 63.53 63.53 0 0 0
21/02/2019
63.53
 670 63.53 63.93 63.53 0 170 -0.0
20/02/2019
63.53
 530 63.69 64.48 63.53 0 0 0
19/02/2019
63.69
 690 64.63 64.63 63.69 0 0 0
18/02/2019
64.63
 1,780 64.95 64.95 62.90 0 10 -0.0
15/02/2019
64.95
 1,180 64.63 65.66 63.30 20 0 0.0
14/02/2019
64.63
 80 64.63 65.89 64.63 0 0 0
13/02/2019
64.63
 310 64.16 64.63 62.75 0 0 0
12/02/2019
64.16
 430 62.20 64.24 62.90 0 60 -0.0
11/02/2019
62.20
 450 65.97 65.97 62.20 120 0 0.0
01/02/2019
65.97
 10 61.72 65.97 65.97 0 0 0
31/01/2019
61.72
 300 63.53 63.53 61.72 0 0 0
30/01/2019
63.53
 700 62.90 63.53 61.41 500 50 0.0
29/01/2019
62.90
 220 62.90 62.90 62.90 0 0 0
28/01/2019
62.90
 130 63.22 63.22 62.20 0 100 -0.0
25/01/2019
63.22
 770 63.22 63.22 62.90 0 60 -0.0
24/01/2019
63.22
 720 63.53 63.53 62.90 0 0 0
23/01/2019
63.53
 500 64.71 64.71 62.90 0 90 -0.0
22/01/2019
64.71
 50 64.71 64.71 64.71 0 0 0
21/01/2019
64.71
 1,450 62.90 65.11 61.80 50 0 0.0
18/01/2019
62.90
 10 65.42 65.42 62.90 0 0 0
17/01/2019
65.42
 0 65.42 65.42 65.42 0 0 0
16/01/2019
65.42
 30 65.42 65.42 65.42 0 0 0
15/01/2019
65.42
 170 64.87 65.42 61.72 0 0 0
14/01/2019
64.87
 1,270 65.50 65.50 61.33 1,000 140 0.1
11/01/2019
65.50
 0 65.50 65.50 65.50 0 0 0
10/01/2019
65.50
 0 65.50 65.50 65.50 0 0 0
09/01/2019
65.50
 530 65.50 65.66 62.90 0 0 0
08/01/2019
65.50
 20 63.69 65.50 63.61 0 0 0
07/01/2019
63.69
 20 63.69 65.97 63.69 0 0 0
04/01/2019
63.69
 1,200 62.98 63.69 62.90 0 0 0
03/01/2019
62.98
 200 63.69 63.69 62.98 0 0 0
02/01/2019
63.69
 270 63.69 64.87 63.69 0 0 0
28/12/2018
63.69
 690 63.69 65.34 63.69 0 0 0
27/12/2018
63.69
 10 64.71 64.71 63.69 0 0 0
26/12/2018
64.71
 30 64.79 64.79 64.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |