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

27.30
-0.50
(-1.80%)
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
(2026-08-18) 		-0.71 -2.50% 53,800 -300 -0.0
27.30
30.18
27.30
2 tháng
(2026-07-20) 		-0.19 -0.68% 84,200 -1,300 -0.0
27.28
30.18
27.30
3 tháng
(2026-06-19) 		0.43 1.56% 115,000 -1,700 -0.0
27.28
30.18
27.30
6 tháng
(2026-03-23) 		-1 -3.46% 261,400 -11,200 -0.3
27.28
30.37
27.30
12 tháng
(2025-09-22) 		-4.13 -12.94% 997,000 -6,400 -0.2
27.28
32.31
27.30
24 tháng
(2024-09-27) 		-6.19 -18.20% 1,824,100 -11,300 -0.4
27.28
36.38
27.30
36 tháng
(2023-10-03) 		-8.05 -22.46% 2,482,600 -24,929 -0.9
27.16
37.66
27.30
60 tháng
(2021-10-13) 		-24.13 -46.46% 3,920,900 -69,069 -3.4
26.38
53.03
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
68.36
 1,550 70.72 70.72 67.47 40 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 75.57%
06/09/2019
70.72
 2,790 70.02 72.67 65.84 10 0 0.0
05/09/2019
70.02
 3,870 69.87 70.10 69.57 1,110 0 0.1
04/09/2019
69.87
 11,700 70.25 70.25 69.50 0 4,250 -0.4
03/09/2019
70.25
 10,300 69.50 73.24 70.25 100 0 0.0
30/08/2019
69.50
 43,470 69.50 70.77 69.50 39,220 0 3.7
29/08/2019
69.50
 390 69.50 70.62 69.50 300 0 0.0
28/08/2019
69.50
 1,490 70.02 70.10 69.20 0 0 0
27/08/2019
70.02
 2,830 69.87 70.02 69.57 600 0 0.1
26/08/2019
69.87
 1,680 69.87 69.87 68.75 0 0 0
23/08/2019
69.87
 1,040 69.87 69.87 69.50 0 0 0
22/08/2019
69.87
 2,200 70.84 70.84 69.87 0 0 0
21/08/2019
70.84
 5,440 70.99 70.99 69.87 0 0 0
20/08/2019
70.99
 1,110 69.87 70.99 69.87 0 0 0
19/08/2019
69.87
 1,520 70.25 71.52 69.87 0 0 0
16/08/2019
70.25
 6,450 70.99 71.37 69.57 100 1,820 -0.2
15/08/2019
70.99
 3,100 71.07 71.67 70.25 100 0 0.0
14/08/2019
71.07
 16,210 69.80 72.86 70.25 0 4,030 -0.4
13/08/2019
69.80
 5,560 69.65 70.25 69.50 0 350 -0.0
12/08/2019
69.65
 3,500 69.80 69.87 69.65 1,010 0 0.1
09/08/2019
69.80
 4,900 70.40 70.40 67.33 0 0 0
08/08/2019
70.40
 1,320 70.99 70.99 70.40 0 970 -0.1
07/08/2019
70.99
 1,430 70.99 73.24 70.99 0 0 0
06/08/2019
70.99
 23,640 70.10 71.74 70.25 0 9,750 -0.9
05/08/2019
70.10
 160 70.25 70.25 67.26 10 100 -0.0
02/08/2019
70.25
 0 70.25 70.25 70.25 0 0 0
01/08/2019
70.25
 20,790 69.50 71.59 70.25 0 0 0
31/07/2019
69.50
 980 68.75 69.50 66.51 0 0 0
30/07/2019
68.75
 240 69.50 69.50 68.75 20 0 0.0
29/07/2019
69.50
 60 69.50 70.92 68.75 0 0 0
26/07/2019
69.50
 20 70.84 70.84 69.50 0 0 0
25/07/2019
70.84
 50 70.25 70.84 69.50 0 0 0
24/07/2019
70.25
 39,780 69.42 70.25 70.17 0 0 0
23/07/2019
69.42
 0 69.42 69.42 69.42 0 0 0
22/07/2019
69.42
 3,620 70.25 70.25 66.51 40 3,080 -0.3
19/07/2019
70.25
 670 69.50 70.25 68.75 0 0 0
18/07/2019
69.50
 20,150 69.72 71.74 68.75 0 0 0
17/07/2019
69.72
 30 72.49 72.49 68.75 10 0 0.0
16/07/2019
72.49
 53,110 70.25 72.49 70.47 0 0 0
15/07/2019
70.25
 69,870 67.93 70.99 67.26 0 100 -0.0
12/07/2019
67.93
 380 68.75 68.75 65.69 0 0 0
11/07/2019
68.75
 480 68.00 68.75 68.60 0 0 0
10/07/2019
68.00
 110 68.75 68.75 67.26 0 0 0
09/07/2019
68.75
 140 68.75 68.75 64.34 0 0 0
08/07/2019
68.75
 30 68.75 68.75 68.75 20 30 -0.0
05/07/2019
68.75
 110 69.42 69.42 68.75 0 0 0
04/07/2019
69.42
 100 69.42 69.42 69.42 0 0 0
03/07/2019
69.42
 0 69.42 69.42 69.42 0 0 0
02/07/2019
69.42
 450 69.50 69.50 68.00 0 0 0
01/07/2019
69.50
 250 70.99 70.99 66.14 0 0 0
28/06/2019
70.99
 110 66.36 70.99 66.29 0 0 0
27/06/2019
66.36
 160 66.51 66.51 62.62 0 0 0
26/06/2019
66.51
 1,050 67.26 67.26 66.51 0 0 0
25/06/2019
67.26
 20 69.27 69.27 67.26 0 0 0
24/06/2019
69.27
 1,090 70.25 70.25 69.27 0 0 0
21/06/2019
70.25
 30 68.75 70.25 70.25 0 0 0
20/06/2019
68.75
 1,430 69.65 70.99 68.75 0 0 0
19/06/2019
69.65
 90 73.24 73.24 69.65 0 0 0
18/06/2019
73.24
 2,070 74.58 74.58 72.49 0 0 0
17/06/2019
74.58
 10 74.73 74.73 74.58 0 0 0
14/06/2019
74.73
 1,050 75.48 75.48 70.25 0 0 0
13/06/2019
75.48
 0 75.48 75.48 75.48 0 0 0
12/06/2019
75.48
 9,790 76.08 76.08 75.40 0 0 0
11/06/2019
76.08
 530 73.24 76.22 76.08 0 0 0
10/06/2019
73.24
 600 72.49 73.24 72.86 0 400 -0.0
07/06/2019
72.49
 200 76.97 76.97 72.49 0 0 0
06/06/2019
76.97
 5,110 74.06 76.97 74.06 0 0 0
05/06/2019
74.06
 7,500 76.82 76.82 74.06 0 0 0
04/06/2019
76.82
 28,310 73.98 76.97 68.83 10,000 10 1.0
03/06/2019
73.98
 8,790 73.24 73.98 73.24 7,520 0 0.7
31/05/2019
73.24
 9,680 73.98 74.06 73.24 0 0 0
30/05/2019
73.98
 2,050 73.98 73.98 73.24 0 0 0
29/05/2019
73.98
 5,090 79.51 79.51 73.98 0 300 -0.0
28/05/2019
79.51
 600 77.42 81.83 76.97 0 0 0
27/05/2019
77.42
 1,840 78.47 78.47 73.98 10 0 0.0
24/05/2019
78.47
 2,810 81.46 81.46 75.78 0 0 0
23/05/2019
81.46
 620 80.78 82.13 79.96 100 0 0.0
22/05/2019
80.78
 4,190 78.32 83.77 80.33 100 10 0.0
21/05/2019
78.32
 9,540 73.24 78.32 76.08 100 1,170 -0.1
20/05/2019
73.24
 6,530 69.65 73.24 69.65 0 0 0
17/05/2019
69.65
 7,760 69.20 73.91 69.50 410 540 -0.0
16/05/2019
69.20
 3,250 66.51 69.20 66.58 0 0 0
15/05/2019
66.51
 3,000 63.52 66.51 64.27 210 0 0.0
14/05/2019
63.52
 650 63.52 63.52 62.77 0 20 -0.0
13/05/2019
63.52
 1,740 63.30 64.27 62.77 10 30 -0.0
10/05/2019
63.30
 1,870 62.77 64.27 62.77 10 0 0.0
09/05/2019
62.77
 2,500 62.77 62.77 59.78 770 700 0.0
08/05/2019
62.77
 4,330 62.77 62.77 61.20 10 0 0.0
07/05/2019
62.77
 900 62.03 62.77 61.28 40 0 0.0
06/05/2019
62.03
 630 61.28 62.03 60.98 30 0 0.0
03/05/2019
61.28
 30 61.28 61.95 61.28 20 0 0.0
02/05/2019
61.28
 40 61.28 62.70 61.28 0 0 0
26/04/2019
61.28
 920 61.28 61.28 59.78 0 0 0
25/04/2019
61.28
 170 61.28 61.28 61.28 0 0 0
24/04/2019
61.28
 410 60.90 61.28 60.90 0 250 -0.0
23/04/2019
60.90
 710 59.86 60.90 60.90 10 0 0.0
22/04/2019
59.86
 5,310 61.20 61.28 59.86 0 0 0
19/04/2019
61.20
 0 61.20 61.20 61.20 0 0 0
18/04/2019
61.20
 2,150 61.20 61.28 61.20 0 0 0
17/04/2019
61.20
 590 61.58 61.58 60.16 10 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |