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)
25/12/2018
64.79
 540 64.79 64.79 62.90 0 0 0
24/12/2018
64.79
 790 62.90 65.26 64.48 0 0 0
21/12/2018
62.90
 10 62.90 62.90 62.90 0 0 0
20/12/2018
62.90
 60 65.97 65.97 62.90 0 0 0
19/12/2018
65.97
 100 62.90 65.97 65.97 0 0 0
18/12/2018
62.90
 880 63.30 65.97 62.90 0 0 0
17/12/2018
63.30
 250 64.63 64.63 63.30 0 0 0
14/12/2018
64.63
 1,150 64.87 64.87 64.63 0 0 0
13/12/2018
64.87
 510 64.87 64.87 64.79 0 0 0
12/12/2018
64.87
 650 64.63 64.87 64.87 0 0 0
11/12/2018
64.63
 220 66.05 66.05 64.40 0 0 0
10/12/2018
66.05
 370 65.26 66.05 64.48 30 0 0.0
07/12/2018
65.26
 650 64.32 65.66 64.32 0 0 0
06/12/2018
64.32
 380 66.83 66.83 64.08 0 0 0
05/12/2018
66.83
 650 67.07 67.07 62.98 0 0 0
04/12/2018
67.07
 20 64.48 67.07 67.07 0 0 0
03/12/2018
64.48
 1,020 64.87 67.23 64.48 0 0 0
30/11/2018
64.87
 320 65.26 66.44 64.87 280 0 0.0
29/11/2018
65.26
 1,450 64.63 67.31 64.87 500 0 0.0
28/11/2018
64.63
 230 66.05 66.83 64.63 0 0 0
27/11/2018
66.05
 340 65.26 66.05 65.26 0 0 0
26/11/2018
65.26
 930 64.79 66.05 64.63 0 200 -0.0
23/11/2018
64.79
 550 65.26 65.26 64.79 0 0 0
22/11/2018
65.26
 1,180 65.26 66.76 65.11 0 0 0
21/11/2018
65.26
 1,530 65.03 66.83 65.03 0 0 0
20/11/2018
65.03
 20 66.05 66.05 65.03 0 0 0
19/11/2018
66.05
 10 65.03 66.05 66.05 0 0 0
16/11/2018
65.03
 280 65.26 66.83 65.03 0 0 0
15/11/2018
65.26
 1,680 65.34 66.76 65.26 90 0 0.0
14/11/2018
65.34
 60 66.83 66.83 65.34 0 0 0
13/11/2018
66.83
 590 65.66 67.62 65.26 10 0 0.0
12/11/2018
65.66
 50 65.26 65.66 65.66 0 0 0
09/11/2018
65.26
 340 66.28 66.28 65.26 0 0 0
08/11/2018
66.28
 20 65.26 66.68 66.28 10 0 0.0
07/11/2018
65.26
 240 65.66 65.66 65.26 0 0 0
06/11/2018
65.66
 130 65.26 65.66 65.26 0 0 0
05/11/2018
65.26
 70 66.91 66.91 65.26 0 0 0
02/11/2018
66.91
 420 68.01 68.01 63.45 0 0 0
01/11/2018
68.01
 230 64.63 68.01 63.77 0 0 0
31/10/2018
64.63
 540 66.76 66.76 64.63 0 0 0
30/10/2018
66.76
 440 66.13 66.76 64.48 0 0 0
29/10/2018
66.13
 700 66.83 66.83 66.13 0 0 0
26/10/2018
66.83
 2,640 65.26 68.41 65.66 0 0 0
25/10/2018
65.26
 10 69.51 69.51 65.26 0 0 0
24/10/2018
69.51
 720 69.19 70.77 69.51 100 0 0.0
23/10/2018
69.19
 790 69.51 69.51 65.66 0 500 -0.0
22/10/2018
69.51
 2,860 66.91 69.82 66.83 0 200 -0.0
19/10/2018
66.91
 360 65.81 66.91 65.81 0 0 0
18/10/2018
65.81
 20 68.80 68.80 65.81 0 0 0
17/10/2018
68.80
 220 66.76 68.80 66.52 0 0 0
16/10/2018
66.76
 750 66.83 66.83 65.73 0 0 0
15/10/2018
66.83
 880 67.46 67.62 66.83 30 0 0.0
12/10/2018
67.46
 110 64.48 67.62 60.62 0 0 0
11/10/2018
64.48
 2,670 69.27 69.27 64.48 0 0 0
10/10/2018
69.27
 1,810 70.77 70.77 69.27 0 0 0
09/10/2018
70.77
 760 70.77 70.85 70.77 0 0 0
08/10/2018
70.77
 1,030 70.77 71.55 70.77 0 0 0
05/10/2018
70.77
 4,570 72.26 72.26 69.82 0 0 0
04/10/2018
72.26
 1,490 72.89 72.89 71.55 0 0 0
03/10/2018
72.89
 2,710 70.92 72.89 69.98 0 0 0
02/10/2018
70.92
 5,440 68.25 72.57 68.41 0 0 0
01/10/2018
68.25
 1,340 67.62 69.19 67.70 0 0 0
28/09/2018
67.62
 2,650 68.09 69.98 67.62 80 100 -0.0
27/09/2018
68.09
 1,910 67.62 68.09 66.05 0 20 -0.0
26/09/2018
67.62
 1,100 66.83 67.70 66.83 0 0 0
25/09/2018
66.83
 5,160 65.66 67.62 65.66 0 0 0
24/09/2018
65.66
 2,220 65.26 66.44 65.26 0 0 0
21/09/2018
65.26
 760 65.34 65.66 64.87 0 0 0
20/09/2018
65.34
 3,070 65.26 65.89 65.26 80 0 0.0
19/09/2018
65.26
 2,850 65.26 66.36 65.26 500 0 0.0
18/09/2018
65.26
 630 66.36 66.36 65.26 0 0 0
17/09/2018
66.36
 1,660 66.36 66.52 64.71 0 0 0
14/09/2018
66.36
 720 64.79 66.36 64.87 0 0 0
13/09/2018
64.79
 20 65.73 65.73 64.79 0 0 0
12/09/2018
65.73
 880 65.66 67.62 65.73 100 0 0.0
11/09/2018
65.66
 650 65.50 66.05 64.55 100 0 0.0
10/09/2018
65.50
 500 65.50 67.54 63.69 100 0 0.0
07/09/2018
65.50
 1,170 63.69 65.50 63.69 0 0 0
06/09/2018
63.69
 3,530 63.69 63.77 59.37 0 0 0
05/09/2018
63.69
 2,450 64.08 65.18 63.69 0 0 0
04/09/2018
64.08
 560 66.05 66.05 64.08 0 0 0
31/08/2018
66.05
 410 66.76 66.76 66.05 100 0 0.0
30/08/2018
66.76
 240 66.76 67.62 66.76 0 0 0
29/08/2018
66.76
 1,930 65.89 66.83 66.68 0 0 0
28/08/2018
65.89
 2,840 64.16 65.89 64.16 1,400 0 0.1
27/08/2018
64.16
 2,280 63.77 65.26 63.77 0 0 0
24/08/2018
63.77
 1,100 63.69 65.18 63.06 0 0 0
23/08/2018
63.69
 710 64.40 64.40 63.69 0 0 0
22/08/2018
64.40
 410 64.48 64.48 62.12 0 0 0
21/08/2018
64.48
 350 65.26 66.05 64.48 0 0 0
20/08/2018
65.26
 0 65.26 65.26 65.26 0 0 0
17/08/2018
65.26
 1,060 63.45 65.26 62.98 0 0 0
16/08/2018
63.45
 750 65.26 65.26 63.45 320 0 0.0
15/08/2018
65.26
 0 65.26 65.26 65.26 0 0 0
14/08/2018
65.26
 910 64.63 68.41 65.26 30 0 0.0
13/08/2018
64.63
 1,430 65.42 66.05 62.12 0 0 0
10/08/2018
65.42
 290 65.26 66.52 65.42 10 0 0.0
09/08/2018
65.26
 440 67.54 67.54 65.26 0 0 0
08/08/2018
67.54
 80 67.54 68.41 63.53 0 0 0
07/08/2018
67.54
 110 65.89 67.54 64.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |