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

29.50
-0.20
(-0.67%)
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
(2026-07-01) 		-0.20 -0.67% 29,800 -500 0
28.70
29.90
29.50
2 tháng
(2026-06-01) 		0.30 1.02% 61,500 -200 0
28.70
29.90
29.50
3 tháng
(2026-05-04) 		-0.30 -1% 98,400 -4,910 0
28.70
30
29.50
6 tháng
(2026-02-02) 		-2.80 -8.62% 378,900 -5,318 -0.0
28.70
32.95
29.50
12 tháng
(2025-08-05) 		-5.30 -15.14% 1,442,900 6,082 0.4
28.70
36
29.50
24 tháng
(2024-08-12) 		-7.13 -19.35% 1,770,100 -3,823 -0.0
28.70
38.28
29.50
36 tháng
(2023-08-16) 		-9.43 -24.10% 2,548,000 -46,252 -1.8
28.70
39.85
29.50
60 tháng
(2021-08-26) 		-18.14 -37.92% 4,095,100 -61,392 -2.8
28.70
58.64
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |