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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |