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)
#101 14/12/2023
38.85
-0.05
 1,300 38.90 39.85 38.85 0 0 0
#102 13/12/2023
38.90
-0.10
 9,500 39 40 38.90 0 0 0
#103 12/12/2023
39
-1
 6,900 40 40 38.20 1,000 0 0.0
#104 11/12/2023
40
0.20
 3,000 39.80 40 39.80 0 0 0
#105 08/12/2023
39.80
-0.10
 3,800 39.90 40 39.80 100 0 0.0
#106 07/12/2023
39.90
-1.60
 17,900 41.50 41.50 39.90 1,000 500 0.0
#107 06/12/2023
41.50
2.30
 900 39.20 41.50 39.50 0 0 0
#108 05/12/2023
39.20
-1.30
 6,500 40.50 40.50 39.20 0 0 0
#109 04/12/2023
40.50
-1.50
 1,700 42 42 40.50 0 0 0
#110 01/12/2023
42
1.75
 1,100 40.25 42.40 40 0 0 0
#111 30/11/2023
40.25
-0.95
 2,500 41.20 41.20 40.25 0 0 0
#112 29/11/2023
41.20
1.20
 4,300 40 41.20 40 0 0 0
#113 28/11/2023
40
-0.05
 1,500 40.05 40.05 40 0 0 0
#114 27/11/2023
40.05
-0.65
 800 40.70 40.70 39 0 0 0
#115 24/11/2023
40.70
-0.30
 2,100 41 41 40.05 0 0 0
#116 23/11/2023
41
-0.05
 200 41.05 41.05 41 0 0 0
#117 22/11/2023
41.05
-1.45
 2,200 42.50 42.50 40.50 0 0 0
#118 21/11/2023
42.50
0
 0 42.50 42.50 42.50 0 0 0
#119 20/11/2023
42.50
1
 700 41.50 42.50 41.50 0 0 0
#120 17/11/2023
41.50
0.60
 3,100 40.90 41.50 41.05 0 0 0
#121 16/11/2023
40.90
-0.49
 1,300 41.39 41.58 40.90 0 0 0
#122 15/11/2023
41.39
-0.29
 3,300 41.68 41.68 41.29 0 0 0
#123 14/11/2023
41.68
1.65
 9,100 40.03 41.68 40.80 0 0 0
#124 13/11/2023
40.03
-0.97
 12,100 41.00 41.00 40.03 0 0 0
#125 10/11/2023
41.00
-0.10
 6,300 41.09 41.29 40.80 0 0 0
#126 09/11/2023
41.09
1.07
 11,800 40.03 41.09 40.27 0 0 0
#127 08/11/2023
40.03
0.68
 3,600 39.35 40.12 39.83 0 0 0
#128 07/11/2023
39.35
1.17
 10,100 38.18 39.83 38.37 0 0 0
#129 06/11/2023
38.18
0
 700 38.18 38.18 37.89 100 0 0.0
#130 03/11/2023
38.18
0.10
 4,800 38.08 39.15 38.18 0 0 0
#131 02/11/2023
38.08
1.17
 4,400 36.92 38.13 36.97 0 0 0
#132 01/11/2023
36.92
-0.15
 8,400 37.06 37.31 36.82 0 0 0
#133 31/10/2023
37.06
-0.83
 1,800 37.89 37.89 37.06 0 0 0
#134 30/10/2023
37.89
-0.49
 6,500 38.37 38.76 37.89 200 0 0.0
#135 27/10/2023
38.37
0.68
 5,400 37.69 38.37 37.40 0 0 0
#136 26/10/2023
37.69
-1.65
 6,900 39.35 39.35 36.63 0 0 0
#137 25/10/2023
39.35
-0.10
 5,200 39.44 40.66 39.10 0 0 0
#138 24/10/2023
39.44
0.10
 2,100 39.35 39.44 39.10 0 0 0
#139 23/10/2023
39.35
-0.49
 2,000 39.83 39.83 38.96 0 0 0
#140 20/10/2023
39.83
0.78
 3,400 39.05 40.27 39.05 0 0 0
#141 19/10/2023
39.05
-0.15
 2,400 39.20 39.35 39.05 0 0 0
#142 18/10/2023
39.20
-0.63
 1,900 39.83 40.46 39.05 0 0 0
#143 17/10/2023
39.83
0.39
 1,100 39.44 41.58 39.83 0 0 0
#144 16/10/2023
39.44
0.49
 17,800 38.96 41.58 39.01 0 0 0
#145 13/10/2023
38.96
-0.73
 2,900 39.69 39.69 38.96 0 0 0
#146 12/10/2023
39.69
-0.15
 1,800 39.83 39.83 39.64 0 0 0
#147 11/10/2023
39.83
-0.10
 1,800 39.93 39.93 39.83 0 0 0
#148 10/10/2023
39.93
0.49
 3,200 39.44 39.93 39.35 0 0 0
#149 09/10/2023
39.44
0.10
 2,300 39.35 39.44 39.35 1,500 0 0.1
#150 06/10/2023
39.35
0
 6,000 39.35 39.44 39.35 1,600 0 0.1
#151 05/10/2023
39.35
-0.49
 5,100 39.83 39.83 39.35 0 0 0
#152 04/10/2023
39.83
-0.63
 3,800 40.46 40.46 37.74 0 0 0
#153 03/10/2023
40.46
0
 1,100 40.46 40.46 40.46 100 0 0.0
#154 02/10/2023
40.46
0.05
 1,500 40.41 40.46 40.41 0 0 0
#155 29/09/2023
40.41
0.10
 7,800 40.32 40.41 40.32 0 0 0
#156 28/09/2023
40.32
0.34
 500 39.98 40.32 40.32 0 0 0
#157 27/09/2023
39.98
-0.63
 900 40.61 40.61 39.44 0 0 0
#158 26/09/2023
40.61
-0.05
 5,500 40.66 40.80 39.35 0 0 0
#159 25/09/2023
40.66
-0.68
 1,900 41.34 41.34 40.51 0 0 0
#160 22/09/2023
41.34
-0.44
 7,600 41.77 41.77 41.34 0 100 -0.0
#161 21/09/2023
41.77
-0.34
 700 42.11 42.11 41.63 100 0 0.0
#162 20/09/2023
42.11
0.34
 1,400 41.77 42.11 41.77 0 0 0
#163 19/09/2023
41.77
-0.39
 10,300 42.16 42.16 41.58 0 0 0
#164 18/09/2023
42.16
0.39
 3,100 41.77 42.16 41.53 0 0 0
#165 15/09/2023
41.77
-0.39
 2,400 42.16 42.16 41.53 0 0 0
#166 14/09/2023
42.16
-0.58
 15,100 42.75 42.94 41.48 2,000 0 0.1
#167 13/09/2023
42.75
0.49
 1,900 42.26 42.75 42.26 0 0 0
#168 12/09/2023
42.26
-0.29
 3,200 42.55 42.55 42.07 0 0 0
#169 11/09/2023
42.55
0.78
 25,100 41.77 43.09 41.68 1,900 0 0.1
#170 08/09/2023
41.77
-0.44
 1,000 42.21 42.21 41.58 200 0 0.0
#171 07/09/2023
42.21
0.49
 5,000 41.73 42.26 41.58 0 300 -0.0
#172 06/09/2023
41.73
0.24
 1,900 41.48 41.77 41.68 100 300 -0.0
#173 05/09/2023
41.48
-0.05
 6,700 41.53 41.77 41.48 0 100 -0.0
#174 31/08/2023
41.53
-0.24
 7,800 41.77 41.77 41.48 900 0 0.0
#175 30/08/2023
41.77
0.24
 1,900 41.53 42.11 41.39 0 0 0
#176 29/08/2023
41.53
-0.24
 1,300 41.77 42.26 41.53 0 0 0
#177 28/08/2023
41.77
-0.49
 5,200 42.26 42.26 41.77 0 2,000 -0.1
#178 25/08/2023
42.26
0.49
 5,900 41.77 42.45 41.29 100 2,000 -0.1
#179 24/08/2023
41.77
0.05
 1,300 41.73 41.77 41.58 0 100 -0.0
#180 23/08/2023
41.73
-0.19
 2,700 41.92 42.02 41.39 0 0 0
#181 22/08/2023
41.92
0.39
 500 41.53 41.92 41.39 100 0 0.0
#182 21/08/2023
41.53
-0.05
 1,000 41.58 41.58 41.39 100 0 0.0
#183 18/08/2023
41.58
-0.58
 7,500 42.16 42.16 41.24 0 0 0
#184 17/08/2023
42.16
0.19
 21,600 41.97 42.16 41.43 100 0 0.0
#185 16/08/2023
41.97
-0.78
 30,500 42.75 42.75 41.97 1,000 27,000 -1.1
#186 15/08/2023
42.75
-0.78
 2,600 43.52 43.52 40.80 0 0 0
#187 14/08/2023
43.52
-0.10
 2,200 43.62 43.62 43.52 0 700 -0.0
#188 11/08/2023
43.62
0
 10,400 43.62 43.72 43.57 0 0 0
#189 10/08/2023
43.62
0.87
 6,800 42.75 43.72 43.23 0 0 0
#190 09/08/2023
42.75
0
 1,200 42.75 42.75 42.60 0 0 0
#191 08/08/2023
42.75
0.10
 5,000 42.65 43.13 42.11 0 0 0
#192 07/08/2023
42.65
0.34
 7,800 42.31 43.72 42.31 0 0 0
#193 04/08/2023
42.31
0.05
 5,700 42.26 42.31 41.77 600 0 0.0
#194 03/08/2023
42.26
0.29
 2,200 41.97 42.50 41.87 0 0 0
#195 02/08/2023
41.97
0.19
 4,200 41.77 41.97 41.63 500 0 0.0
#196 01/08/2023
41.77
0.10
 6,000 41.68 41.97 41.77 500 0 0.0
#197 31/07/2023
41.68
0.10
 3,300 41.58 41.77 41.68 0 0 0
#198 28/07/2023
41.58
-0.19
 1,700 41.77 41.77 41.58 800 0 0.0
#199 27/07/2023
41.77
0
 1,500 41.77 41.77 41.77 0 0 0
#200 26/07/2023
41.77
0
 1,100 41.77 41.77 41.05 100 0 0.0

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