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

30.05
0.05
(0.17%)
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
(2026-04-01) 		0.55 1.86% 73,700 -408 -0.0
29.25
30.05
30.05
2 tháng
(2026-03-02) 		-1.45 -4.60% 206,000 -1,208 -0.0
29.25
31.95
30.05
3 tháng
(2026-02-02) 		-2.45 -7.54% 285,100 -408 -0.0
29.25
32.95
30.05
6 tháng
(2025-11-03) 		-1.75 -5.50% 646,700 3,392 0.1
29.25
34
30.05
12 tháng
(2025-05-06) 		-6.73 -18.29% 1,433,600 11,992 0.4
29.25
37.85
30.05
24 tháng
(2024-05-13) 		-5.38 -15.18% 1,866,200 -4,822 -0.2
29.25
38.28
30.05
36 tháng
(2023-05-17) 		-9.35 -23.73% 2,704,800 -50,342 -2.1
29.25
40.67
30.05
60 tháng
(2021-05-27) 		-23.54 -43.93% 4,572,100 -84,382 -4.5
29.25
58.82
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |