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

32
-0.20
(-0.62%)
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
(2025-11-04) 		0.65 2.09% 87,800 2,500 0.1
31
32.60
32.20
2 tháng
(2025-10-06) 		-0.75 -2.31% 209,200 3,000 0.1
30.20
33.45
32.20
3 tháng
(2025-09-05) 		-1.90 -5.65% 318,700 6,100 0.2
30.20
34.70
32.20
6 tháng
(2025-06-09) 		-4.35 -12.05% 834,700 10,800 0.4
30.20
37.85
32.20
12 tháng
(2024-12-09) 		-5.76 -15.34% 1,022,800 8,195 0.3
30.20
37.85
32.20
24 tháng
(2023-12-15) 		-4.52 -12.46% 1,479,600 -22,034 -0.9
30.20
38.28
32.20
36 tháng
(2022-12-20) 		-10.55 -24.94% 2,313,600 -61,194 -2.3
30.20
43.02
32.20
60 tháng
(2020-12-30) 		-35.13 -52.53% 4,427,330 -144,024 -8.5
30.20
71.42
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
80.99
 3,280 82.56 82.56 77.06 200 70 0.0
02/05/2018
82.56
 310 82.17 83.19 76.51 140 0 0.0
27/04/2018
82.17
 3,340 77.84 82.17 72.42 0 0 0
26/04/2018
77.84
 2,590 81.77 81.77 77.06 0 80 -0.0
24/04/2018
81.77
 860 86.26 90.42 80.99 0 0 0
23/04/2018
86.26
 1,400 92.70 99.15 86.26 0 150 -0.0
20/04/2018
92.70
 2,460 89.64 94.36 83.43 290 1,670 -0.2
19/04/2018
89.64
 3,590 90.82 90.82 88.06 10 0 0.0
18/04/2018
90.82
 1,680 91.60 93.49 90.42 0 0 0
17/04/2018
91.60
 430 91.21 92.00 91.60 0 0 0
16/04/2018
91.21
 690 94.28 95.93 91.21 0 0 0
13/04/2018
94.28
 5,030 92.31 95.53 90.82 0 50 -0.0
12/04/2018
92.31
 9,280 94.36 97.50 90.42 0 500 -0.1
11/04/2018
94.36
 11,660 95.14 95.14 93.57 130 1,880 -0.2
10/04/2018
95.14
 2,510 95.14 95.22 93.57 230 0 0.0
09/04/2018
95.14
 2,470 95.77 96.71 93.65 0 10 -0.0
06/04/2018
95.77
 9,280 97.26 98.29 94.75 0 1,000 -0.1
05/04/2018
97.26
 5,810 99.15 99.15 97.11 0 0 0
04/04/2018
99.15
 3,900 99.86 99.86 99.07 130 0 0.0
03/04/2018
99.86
 1,330 101.04 102.22 99.86 190 0 0.0
02/04/2018
101.04
 6,030 101.82 101.82 100.65 1,010 2,120 -0.1
30/03/2018
101.82
 3,950 100.65 102.14 101.43 2,600 0 0.3
29/03/2018
100.65
 6,740 103.48 103.48 99.94 970 0 0.1
28/03/2018
103.48
 3,480 104.50 104.50 102.22 640 820 -0.0
27/03/2018
104.50
 1,410 104.18 105.28 101.51 210 0 0.0
26/03/2018
104.18
 7,240 105.28 105.28 103.00 1,080 2,100 -0.1
23/03/2018
105.28
 2,550 106.94 106.94 102.61 400 1,000 -0.1
22/03/2018
106.94
 4,410 105.36 106.94 105.76 660 0 0.1
21/03/2018
105.36
 5,570 106.15 107.64 105.36 1,310 0 0.2
20/03/2018
106.15
 3,350 103.79 109.29 103.00 630 430 0.0
19/03/2018
103.79
 2,730 105.36 105.36 103.79 110 410 -0.0
16/03/2018
105.36
 25,810 107.72 107.72 103.79 2,210 20,390 -2.4
15/03/2018
107.72
 1,890 108.90 108.90 103.79 160 10 0.0
14/03/2018
108.90
 1,520 110.08 110.87 108.51 0 570 -0.1
13/03/2018
110.08
 1,610 110.08 112.44 108.90 10 0 0.0
12/03/2018
110.08
 5,300 110.16 112.44 107.01 10 2,000 -0.3
09/03/2018
110.16
 13,420 113.62 114.01 110.08 1,000 7,580 -0.9
08/03/2018
113.62
 2,130 113.78 115.59 110.87 1,000 1,010 -0.0
07/03/2018
113.78
 1,950 113.46 115.51 111.65 0 0 0
06/03/2018
113.46
 2,460 116.37 116.37 113.23 0 0 0
05/03/2018
116.37
 11,580 116.37 116.37 114.01 1,000 0 0.1
02/03/2018
116.37
 3,680 115.59 116.37 111.65 0 0 0
01/03/2018
115.59
 3,330 115.74 115.82 114.01 0 0 0
28/02/2018
115.74
 2,150 115.74 117.94 114.01 1,000 0 0.1
27/02/2018
115.74
 3,130 119.12 119.12 114.88 1,000 0 0.1
26/02/2018
119.12
 11,090 118.10 123.37 114.01 0 6,360 -0.9
23/02/2018
118.10
 620 116.84 123.45 110.95 0 0 0
22/02/2018
116.84
 4,210 121.09 124.94 116.84 1,000 0 0.2
21/02/2018
121.09
 4,290 117.55 125.02 117.63 1,050 0 0.2
13/02/2018
117.55
 4,340 116.61 124.23 114.80 350 0 0.1
12/02/2018
116.61
 7,530 108.98 116.61 111.65 0 0 0
09/02/2018
108.98
 2,740 108.51 108.98 101.43 0 0 0
08/02/2018
108.51
 3,920 107.72 109.22 107.72 10 0 0.0
07/02/2018
107.72
 14,140 106.15 112.44 107.72 0 6,730 -0.9
06/02/2018
106.15
 15,750 111.65 111.65 103.87 0 8,430 -1.1
05/02/2018
111.65
 9,220 117.55 117.55 110.08 0 0 0
02/02/2018
117.55
 8,270 116.29 117.55 111.81 0 60 -0.0
01/02/2018
116.29
 8,270 121.09 121.09 116.29 50 0 0.0
31/01/2018
121.09
 9,650 123.84 123.84 117.94 0 0 0
30/01/2018
123.84
 18,190 128.17 128.17 122.66 3,370 2,090 0.2
29/01/2018
128.17
 5,200 131.78 133.67 125.81 30 1,590 -0.3
26/01/2018
131.78
 20,070 126.20 135.01 130.60 5,740 1,530 0.7
25/01/2018
126.20
 51,840 117.94 126.20 121.88 6,090 0 1.0
22/01/2018
117.94
 23,360 115.59 117.94 114.01 13,020 0 1.9
19/01/2018
115.59
 30,620 116.37 116.37 114.80 25,000 0 3.7
18/01/2018
116.37
 31,200 117.08 117.24 114.01 30,200 1,120 4.3
17/01/2018
117.08
 53,140 117.16 117.94 115.59 50,000 0 7.4
16/01/2018
117.16
 91,950 116.76 117.87 115.90 80,000 12,020 10.2
15/01/2018
116.76
 12,300 117.94 118.10 116.53 100 0 0.0
12/01/2018
117.94
 12,830 119.52 119.52 114.80 1,980 0 0.3
11/01/2018
119.52
 41,300 115.98 119.52 115.90 40,130 50 6.1
10/01/2018
115.98
 52,470 112.83 116.37 112.83 15,000 0 2.2
09/01/2018
112.83
 43,130 111.65 113.07 108.98 36,790 50 5.3
08/01/2018
111.65
 17,750 109.69 111.65 107.72 0 0 0
05/01/2018
109.69
 19,020 111.65 111.65 107.72 2,740 0 0.4
04/01/2018
111.65
 40,170 106.54 111.65 106.54 4,710 0 0.7
03/01/2018
106.54
 18,840 105.68 109.22 106.15 30 0 0.0
02/01/2018
105.68
 27,380 100.33 105.68 100.65 1,140 40 0.1
29/12/2017
100.33
 37,830 97.50 101.51 97.50 0 17,410 -2.2
28/12/2017
97.50
 29,420 95.93 99.86 95.22 180 8,000 -1.0
27/12/2017
95.93
 20,400 97.50 98.21 95.30 700 13,000 -1.5
26/12/2017
97.50
 19,100 100.65 100.65 97.50 0 10,520 -1.3
25/12/2017
100.65
 9,070 100.65 101.43 99.15 0 4,150 -0.5
22/12/2017
100.65
 16,570 99.78 102.22 99.86 410 10,050 -1.2
21/12/2017
99.78
 26,530 100.17 100.17 97.50 10 11,000 -1.4
20/12/2017
100.17
 24,890 102.30 103.79 96.71 90 2,190 -0.3
19/12/2017
102.30
 33,360 106.94 106.94 101.90 2,010 0 0.3
18/12/2017
106.94
 23,640 106.94 112.28 106.94 1,290 5,600 -0.6
15/12/2017
106.94
 19,020 106.15 108.90 103.79 0 5,000 -0.7
14/12/2017
106.15
 8,290 106.15 107.72 101.43 0 130 -0.0
13/12/2017
106.15
 16,700 103.48 109.29 105.36 1,310 4,540 -0.4
12/12/2017
103.48
 64,530 96.71 103.48 102.22 50 18,430 -2.4
11/12/2017
96.71
 33,690 103.63 103.63 96.71 6,870 1,260 0.7
08/12/2017
103.63
 34,570 107.72 107.72 101.43 0 730 -0.1
07/12/2017
107.72
 32,530 107.72 111.26 107.72 310 7,410 -1.0
06/12/2017
107.72
 35,520 115.59 115.59 107.56 0 11,390 -1.6
05/12/2017
115.59
 28,530 118.10 118.73 115.59 5,030 800 0.6
04/12/2017
118.10
 24,210 118.73 121.64 116.37 130 1,010 -0.1
01/12/2017
118.73
 40,090 121.09 128.95 116.76 0 11,900 -1.8
30/11/2017
121.09
 70,410 113.54 121.48 114.33 700 10,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |