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

37.80
-0.25
(-0.66%)
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
(2024-04-22) 		-0.75 -1.93% 36,300 -11,600 -0.4
37.20
38.90
37.80
2 tháng
(2024-03-21) 		-0.35 -0.91% 70,000 -18,300 -0.7
37.20
39.50
37.80
3 tháng
(2024-02-20) 		-0.95 -2.44% 108,800 -19,520 -0.7
37.20
39.50
37.80
6 tháng
(2023-11-22) 		-3 -7.31% 245,000 -18,320 -0.7
37.20
42
37.80
12 tháng
(2023-05-26) 		-4.11 -9.75% 843,000 -47,220 -2.0
36.92
43.62
37.80
24 tháng
(2022-05-31) 		-14.70 -27.87% 1,279,200 -47,160 -2.4
36.92
53.72
37.80
36 tháng
(2021-06-07) 		-18.68 -32.93% 2,680,100 -55,360 -2.7
36.92
63.09
37.80
60 tháng
(2019-06-17) 		-46.12 -54.79% 5,531,330 -484,510 -24.8
36.92
84.17
37.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1801 01/03/2017
89.59
0.50
 5,530 89.09 90.25 89.42 30 0 0.0
#1802 28/02/2017
89.09
-1.90
 5,140 90.99 93.97 89.09 0 0 0
#1803 27/02/2017
90.99
-0.91
 4,970 91.90 92.57 89.42 0 20 -0.0
#1804 24/02/2017
91.90
-1.66
 8,520 93.56 93.56 91.08 510 0 0.1
#1805 23/02/2017
93.56
-2.48
 12,520 96.04 96.04 93.56 9,190 0 1.1
#1806 22/02/2017
96.04
2.65
 20,090 93.39 96.37 91.16 9,740 10 1.1
#1807 21/02/2017
93.39
4.80
 8,760 88.59 93.48 88.59 10 0 0.0
#1808 20/02/2017
88.59
-2.90
 13,760 91.49 91.49 85.94 500 0 0.1
#1809 17/02/2017
91.49
-0.58
 5,480 92.07 92.65 91.49 0 0 0
#1810 16/02/2017
92.07
-1.49
 13,830 93.56 93.97 91.99 0 10 -0.0
#1811 15/02/2017
93.56
-0.41
 3,580 93.97 93.97 92.40 200 10 0.0
#1812 14/02/2017
93.97
-1.74
 9,270 95.71 95.71 93.97 0 30 -0.0
#1813 13/02/2017
95.71
-1.41
 2,060 97.12 97.29 95.30 0 0 0
#1814 10/02/2017
97.12
2.73
 9,980 94.39 97.20 94.39 20 0 0.0
#1815 09/02/2017
94.39
-2.48
 10,950 96.87 96.87 94.30 10 0 0.0
#1816 08/02/2017
96.87
0
 20,700 96.87 98.94 92.07 20 0 0.0
#1817 07/02/2017
96.87
-2.48
 20,930 99.36 99.36 95.22 350 0 0.0
#1818 06/02/2017
99.36
-6.21
 23,400 105.56 105.56 98.53 350 100 0.0
#1819 03/02/2017
105.56
-3.73
 28,860 109.29 109.29 105.15 6,540 0 0.8
#1820 02/02/2017
109.29
-2.48
 12,840 111.77 111.77 108.46 3,170 0 0.4
#1821 25/01/2017
111.77
0.99
 5,320 110.78 114.26 108.55 2,610 0 0.3
#1822 24/01/2017
110.78
0.25
 12,750 110.53 110.95 105.98 6,010 0 0.8
#1823 23/01/2017
110.53
-4.55
 10,410 115.09 116.33 110.28 50 0 0.0
#1824 20/01/2017
115.09
3.31
 41,550 111.77 119.23 112.60 15,690 0 2.2
#1825 19/01/2017
111.77
1.16
 59,330 110.62 124.11 110.20 4,460 0 0.6
#1826 18/01/2017
110.62
0
 0 110.62 110.62 110.62 0 0 0
#1827 17/01/2017
110.62
0
 0 110.62 110.62 110.62 0 0 0
#1828 16/01/2017
110.62
0
 0 110.62 110.62 110.62 0 0 0
#1829 13/01/2017
110.62
0
 0 110.62 110.62 110.62 0 0 0
#1830 12/01/2017
110.62
0
 0 110.62 110.62 110.62 0 0 0
#1831 11/01/2017
110.62
4.64
 0 105.98 110.62 105.98 0 0 0
#1832 10/01/2017
105.98
-14.08
 17,773 120.05 120.05 105.56 0 0 0
#1833 09/01/2017
120.05
14.74
 33,410 105.32 120.05 103.99 0 0 0
#1834 06/01/2017
105.32
0.91
 22,478 104.41 110.12 101.67 0 0 0
#1835 05/01/2017
104.41
5.05
 78,810 99.36 114.26 96.37 0 29,400 -3.6
#1836 04/01/2017
99.36
-1.66
 12,890 101.01 102.67 97.70 0 1,600 -0.2
#1837 03/01/2017
101.01
-2.90
 8,220 103.91 103.91 99.36 0 0 0
#1838 30/12/2016
103.91
-4.55
 13,202 108.46 108.46 101.51 0 0 0
#1839 29/12/2016
108.46
-1.49
 24,010 109.95 110.04 102.67 0 0 0
#1840 28/12/2016
109.95
-5.96
 42,070 115.91 115.91 107.63 0 0 0
#1841 27/12/2016
115.91
12.42
 41,620 103.49 115.91 103.49 0 0 0
#1842 26/12/2016
103.49
-4.64
 38,952 108.13 108.13 91.99 0 300 -0.0
#1843 23/12/2016
108.13
-13.74
 106,720 121.88 121.88 92.07 500 0 0.1
#1844 22/12/2016
121.88
-18.88
 76,500 140.75 140.75 103.66 1,500 0 0.2
#1845 21/12/2016
140.75
5.05
 27,650 135.70 140.75 114.76 0 0 0
#1846 20/12/2016
135.70
-13.00
 32,893 148.70 148.70 134.87 0 0 0
#1847 19/12/2016
148.70
-38.25
 31,811 186.95 186.95 148.70 2,000 500 0.3
#1848 16/12/2016
186.95
20.20
 88,668 166.75 186.95 149.03 0 500 -0.1
#1849 15/12/2016
166.75
17.14
 83,518 149.61 166.75 144.89 400 10,000 -1.9
#1850 14/12/2016
149.61
16.15
 78,644 133.47 149.61 132.47 1,000 15,100 -2.4
#1851 13/12/2016
133.47
10.60
 143,120 122.87 133.47 118.40 500 200 0.0
#1852 12/12/2016
122.87
10.52
 180,311 112.35 122.87 100.60 100 0 0.0
#1853 09/12/2016
112.35
9.44
 172,500 102.92 112.35 96.62 1,900 0 0.2
#1854 08/12/2016
102.92
6.54
 213,727 96.37 102.92 87.02 0 0 0
#1855 07/12/2016
96.37
13.58
 273,397 82.80 98.61 72.94 300 1,000 -0.1
#1856 06/12/2016
82.80
-8.11
 122,160 90.91 92.57 78.66 100 0 0.0
#1857 05/12/2016
90.91
-0.99
 47,570 91.90 91.90 89.42 0 0 0
#1858 02/12/2016
91.90
1.24
 37,231 90.66 91.90 89.17 600 0 0.1
#1859 01/12/2016
90.66
2.82
 85,775 87.85 91.90 87.76 0 0 0
#1860 30/11/2016
87.85
-0.75
 17,150 88.59 88.59 86.94 200 0 0.0
#1861 29/11/2016
88.59
0.83
 29,500 87.76 90.58 87.27 0 0 0
#1862 28/11/2016
87.76
-0.17
 64,102 87.93 91.90 87.35 0 40,000 -4.3
#1863 25/11/2016
87.93
0.99
 40,279 86.94 90.08 85.36 500 0 0.1
#1864 24/11/2016
86.94
-1.90
 46,983 88.84 90.16 86.19 0 0 0
#1865 23/11/2016
88.84
-0.58
 55,428 89.42 91.08 88.59 100 0 0.0
#1866 22/11/2016
89.42
0.83
 82,797 88.59 94.39 89.42 400 45,800 -5.0
#1867 21/11/2016
88.59
5.71
 60,956 82.88 89.42 82.80 0 0 0
#1868 18/11/2016
82.88
0.08
 46,670 82.80 85.20 81.97 0 0 0
#1869 17/11/2016
82.80
-3.56
 69,040 86.36 86.36 82.55 0 0 0
#1870 16/11/2016
86.36
-4.72
 43,723 91.08 91.08 86.27 0 5,100 -0.6
#1871 15/11/2016
91.08
2.48
 65,796 88.59 95.55 88.59 0 24,100 -2.7
#1872 14/11/2016
88.59
-6.95
 81,180 95.55 101.01 82.88 0 0 0
#1873 11/11/2016
95.55
-10.43
 89,070 105.98 105.98 95.55 0 4,000 -0.5
#1874 10/11/2016
105.98
-7.53
 82,870 113.51 133.72 104.41 0 0 0
#1875 09/11/2016
113.51
-6.29
 83,468 119.81 137.77 101.92 0 13,200 -1.9
#1876 08/11/2016
119.81
15.57
 118,000 104.24 119.81 119.23 0 30,000 -4.3
#1877 07/11/2016
104.24
13.58
 31,570 90.66 104.24 104.24 300 0 0.0
#1878 04/11/2016
90.66
11.76
 13,700 78.90 90.66 90.66 0 0 0
#1879 03/11/2016
78.90
10.27
 2,600 68.64 78.90 78.90 0 0 0
#1880 02/11/2016
68.64
8.94
 2,400 59.70 68.64 68.64 0 0 0
#1881 01/11/2016
59.70
7.78
 150 51.91 59.70 59.70 0 0 0
#1882 31/10/2016
51.91
6.71
 100 45.21 51.91 51.91 40,000 0 2.0
#1883 28/10/2016
45.21
0
 100 45.21 45.21 45.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc