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

32.80
-0.15
(-0.46%)
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
(2025-12-29) 		0.70 2.25% 153,000 2,300 0.1
31.10
34
32.95
2 tháng
(2025-11-28) 		0.80 2.58% 273,900 700 0.0
31
34
32.95
3 tháng
(2025-10-29) 		1.40 4.61% 322,200 3,500 0.1
30.40
34
32.95
6 tháng
(2025-07-31) 		-5.20 -14.05% 1,020,500 11,200 0.4
30.20
37
32.95
12 tháng
(2025-02-03) 		-4.15 -11.55% 1,156,800 11,900 0.4
30.20
37.85
32.95
24 tháng
(2024-02-07) 		-4 -11.18% 1,632,900 -20,434 -0.8
30.20
38.28
32.95
36 tháng
(2023-02-13) 		-8.96 -21.98% 2,485,100 -59,264 -2.3
30.20
41.48
32.95
60 tháng
(2021-02-22) 		-33.99 -51.66% 4,506,100 -131,874 -7.7
30.20
65.79
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |