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

32
-0.20
(-0.62%)
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
(2025-11-04) 		0.65 2.09% 87,800 2,500 0.1
31
32.60
32.20
2 tháng
(2025-10-06) 		-0.75 -2.31% 209,200 3,000 0.1
30.20
33.45
32.20
3 tháng
(2025-09-05) 		-1.90 -5.65% 318,700 6,100 0.2
30.20
34.70
32.20
6 tháng
(2025-06-09) 		-4.35 -12.05% 834,700 10,800 0.4
30.20
37.85
32.20
12 tháng
(2024-12-09) 		-5.76 -15.34% 1,022,800 8,195 0.3
30.20
37.85
32.20
24 tháng
(2023-12-15) 		-4.52 -12.46% 1,479,600 -22,034 -0.9
30.20
38.28
32.20
36 tháng
(2022-12-20) 		-10.55 -24.94% 2,313,600 -61,194 -2.3
30.20
43.02
32.20
60 tháng
(2020-12-30) 		-35.13 -52.53% 4,427,330 -144,024 -8.5
30.20
71.42
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
65.89
 1,960 68.01 68.01 65.73 10 130 -0.0
03/08/2018
68.01
 2,090 68.56 68.56 64.95 0 0 0
02/08/2018
68.56
 1,640 65.34 68.56 67.62 0 0 0
01/08/2018
65.34
 2,170 64.95 68.17 65.34 0 0 0
31/07/2018
64.95
 2,400 67.31 67.31 64.71 20 0 0.0
30/07/2018
67.31
 10 66.05 67.31 67.31 0 0 0
27/07/2018
66.05
 1,900 64.63 66.05 65.26 500 0 0.0
26/07/2018
64.63
 1,610 64.63 65.73 64.63 0 1,000 -0.1
25/07/2018
64.63
 410 67.54 67.54 64.55 0 0 0
24/07/2018
67.54
 430 67.23 67.54 64.16 0 0 0
23/07/2018
67.23
 190 66.99 67.23 63.45 0 0 0
20/07/2018
66.99
 920 70.61 72.73 66.99 0 0 0
19/07/2018
70.61
 3,630 66.05 70.61 62.98 0 0 0
18/07/2018
66.05
 1,780 65.26 68.41 65.66 500 0 0.0
17/07/2018
65.26
 680 65.97 66.83 64.48 0 0 0
16/07/2018
65.97
 5,020 66.05 66.05 62.90 0 0 0
13/07/2018
66.05
 550 66.05 67.23 66.05 200 0 0.0
12/07/2018
66.05
 850 65.34 66.13 61.33 0 0 0
11/07/2018
65.34
 2,650 67.94 71.08 65.26 200 0 0.0
10/07/2018
67.94
 3,020 63.53 67.94 63.69 0 0 0
09/07/2018
63.53
 2,630 59.44 63.53 59.05 0 0 0
06/07/2018
59.44
 35,200 63.77 65.73 59.44 110 0 0.0
05/07/2018
63.77
 5,160 68.01 68.01 63.77 30 0 0.0
04/07/2018
68.01
 4,930 73.13 73.13 68.01 0 0 0
03/07/2018
73.13
 2,350 71.95 73.13 68.41 220 0 0.0
02/07/2018
71.95
 1,790 71.95 71.95 68.49 0 0 0
29/06/2018
71.95
 2,790 76.27 77.06 71.95 20 0 0.0
28/06/2018
76.27
 730 77.29 80.12 76.27 10 0 0.0
27/06/2018
77.29
 450 81.70 83.27 76.35 0 0 0
26/06/2018
81.70
 1,620 79.49 81.77 78.63 0 0 0
25/06/2018
79.49
 730 83.27 85.63 79.49 10 0 0.0
22/06/2018
83.27
 120 83.35 83.35 78.24 0 0 0
21/06/2018
83.35
 220 82.56 84.76 82.56 0 0 0
20/06/2018
82.56
 1,410 82.56 87.99 78.24 0 0 0
19/06/2018
82.56
 1,440 88.69 88.69 82.56 10 0 0.0
18/06/2018
88.69
 450 87.28 90.42 82.64 0 0 0
15/06/2018
87.28
 160 88.22 92.47 84.29 0 0 0
14/06/2018
88.22
 5,110 88.46 88.85 83.11 0 0 0
13/06/2018
88.46
 540 87.28 91.92 86.49 0 0 0
12/06/2018
87.28
 1,810 89.64 93.96 86.57 0 0 0
11/06/2018
89.64
 5,660 86.41 89.64 86.41 0 0 0
08/06/2018
86.41
 510 86.49 86.49 81.22 0 0 0
07/06/2018
86.49
 3,870 87.04 87.67 84.84 90 0 0.0
06/06/2018
87.04
 540 85.63 87.75 81.93 0 0 0
05/06/2018
85.63
 1,030 85.55 86.34 80.91 0 670 -0.1
04/06/2018
85.55
 3,470 81.70 86.49 76.27 0 0 0
01/06/2018
81.70
 370 81.77 81.77 78.24 0 0 0
31/05/2018
81.77
 760 82.32 82.32 78.63 0 0 0
30/05/2018
82.32
 2,080 82.48 83.27 77.06 10 0 0.0
29/05/2018
82.48
 1,140 82.32 87.28 76.58 0 0 0
28/05/2018
82.32
 1,180 84.92 86.41 79.42 10 0 0.0
25/05/2018
84.92
 280 85.63 88.30 81.15 20 0 0.0
24/05/2018
85.63
 390 85.55 86.02 84.05 150 0 0.0
23/05/2018
85.55
 110 84.13 86.41 82.64 0 0 0
22/05/2018
84.13
 650 89.64 90.82 83.50 0 0 0
21/05/2018
89.64
 580 85.71 90.42 80.44 0 0 0
18/05/2018
85.71
 210 82.95 86.02 82.56 30 10 0.0
17/05/2018
82.95
 200 87.28 88.77 82.64 0 0 0
16/05/2018
87.28
 400 87.28 90.42 87.28 50 0 0.0
15/05/2018
87.28
 2,360 85.55 88.54 85.71 10 0 0.0
14/05/2018
85.55
 1,160 83.27 85.94 78.71 0 0 0
11/05/2018
83.27
 1,000 82.56 84.13 78.87 0 0 0
10/05/2018
82.56
 400 84.13 84.13 81.38 0 0 0
09/05/2018
84.13
 1,370 88.06 89.64 82.25 220 0 0.0
08/05/2018
88.06
 1,190 88.06 89.95 82.01 0 0 0
07/05/2018
88.06
 1,460 84.92 88.06 79.57 100 0 0.0
04/05/2018
84.92
 3,070 80.99 84.92 77.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |