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)
16/04/2019
61.58
 0 61.58 61.58 61.58 0 0 0
12/04/2019
61.58
 10 60.90 61.58 61.58 0 0 0
11/04/2019
60.90
 290 61.43 61.43 60.90 0 0 0
10/04/2019
61.43
 830 61.28 61.43 60.90 0 0 0
09/04/2019
61.28
 1,200 61.58 61.58 61.20 0 0 0
08/04/2019
61.58
 100 61.28 61.58 61.58 100 0 0.0
05/04/2019
61.28
 1,470 60.53 61.28 61.28 0 0 0
04/04/2019
60.53
 1,510 61.28 61.65 60.16 0 0 0
03/04/2019
61.28
 1,340 61.95 61.95 61.28 0 0 0
02/04/2019
61.95
 600 61.65 61.95 61.28 0 0 0
01/04/2019
61.65
 410 61.28 62.18 61.28 0 0 0
29/03/2019
61.28
 70 62.25 62.25 61.28 0 0 0
28/03/2019
62.25
 590 60.61 62.40 60.76 0 0 0
27/03/2019
60.61
 870 61.28 61.28 60.61 0 0 0
26/03/2019
61.28
 2,390 61.28 61.95 61.28 0 0 0
25/03/2019
61.28
 1,870 61.35 61.35 59.86 0 0 0
22/03/2019
61.35
 1,120 61.28 61.35 59.86 0 260 -0.0
21/03/2019
61.28
 50 61.28 61.28 61.28 0 0 0
20/03/2019
61.28
 460 61.65 61.95 61.28 120 0 0.0
19/03/2019
61.65
 2,130 61.28 61.95 61.28 0 0 0
18/03/2019
61.28
 4,090 60.01 61.43 61.28 500 0 0.0
15/03/2019
60.01
 400 61.28 61.50 60.01 0 0 0
14/03/2019
61.28
 5,130 61.28 61.28 59.63 0 0 0
13/03/2019
61.28
 2,650 61.50 61.50 59.78 0 0 0
12/03/2019
61.50
 3,230 61.95 61.95 60.98 400 0 0.0
11/03/2019
61.95
 8,710 59.56 62.03 59.49 300 0 0.0
08/03/2019
59.56
 2,130 60.16 60.16 59.41 1,000 0 0.1
07/03/2019
60.16
 790 60.23 60.23 59.78 100 0 0.0
06/03/2019
60.23
 1,330 60.46 60.46 59.49 270 0 0.0
05/03/2019
60.46
 1,430 59.78 60.46 59.71 0 0 0
04/03/2019
59.78
 870 59.78 59.78 59.41 200 0 0.0
01/03/2019
59.78
 730 59.71 60.90 59.41 0 360 -0.0
28/02/2019
59.71
 580 59.41 59.78 59.49 0 220 -0.0
27/02/2019
59.41
 470 59.78 59.78 59.41 0 400 -0.0
26/02/2019
59.78
 60 59.86 59.86 59.78 0 50 -0.0
25/02/2019
59.86
 4,260 60.38 60.38 59.11 30 500 -0.0
22/02/2019
60.38
 1,190 60.38 60.38 60.38 0 0 0
21/02/2019
60.38
 670 60.38 60.76 60.38 0 170 -0.0
20/02/2019
60.38
 530 60.53 61.28 60.38 0 0 0
19/02/2019
60.53
 690 61.43 61.43 60.53 0 0 0
18/02/2019
61.43
 1,780 61.73 61.73 59.78 0 10 -0.0
15/02/2019
61.73
 1,180 61.43 62.40 60.16 20 0 0.0
14/02/2019
61.43
 80 61.43 62.62 61.43 0 0 0
13/02/2019
61.43
 310 60.98 61.43 59.63 0 0 0
12/02/2019
60.98
 430 59.11 61.05 59.78 0 60 -0.0
11/02/2019
59.11
 450 62.70 62.70 59.11 120 0 0.0
01/02/2019
62.70
 10 58.66 62.70 62.70 0 0 0
31/01/2019
58.66
 300 60.38 60.38 58.66 0 0 0
30/01/2019
60.38
 700 59.78 60.38 58.36 500 50 0.0
29/01/2019
59.78
 220 59.78 59.78 59.78 0 0 0
28/01/2019
59.78
 130 60.08 60.08 59.11 0 100 -0.0
25/01/2019
60.08
 770 60.08 60.08 59.78 0 60 -0.0
24/01/2019
60.08
 720 60.38 60.38 59.78 0 0 0
23/01/2019
60.38
 500 61.50 61.50 59.78 0 90 -0.0
22/01/2019
61.50
 50 61.50 61.50 61.50 0 0 0
21/01/2019
61.50
 1,450 59.78 61.88 58.74 50 0 0.0
18/01/2019
59.78
 10 62.18 62.18 59.78 0 0 0
17/01/2019
62.18
 0 62.18 62.18 62.18 0 0 0
16/01/2019
62.18
 30 62.18 62.18 62.18 0 0 0
15/01/2019
62.18
 170 61.65 62.18 58.66 0 0 0
14/01/2019
61.65
 1,270 62.25 62.25 58.29 1,000 140 0.1
11/01/2019
62.25
 0 62.25 62.25 62.25 0 0 0
10/01/2019
62.25
 0 62.25 62.25 62.25 0 0 0
09/01/2019
62.25
 530 62.25 62.40 59.78 0 0 0
08/01/2019
62.25
 20 60.53 62.25 60.46 0 0 0
07/01/2019
60.53
 20 60.53 62.70 60.53 0 0 0
04/01/2019
60.53
 1,200 59.86 60.53 59.78 0 0 0
03/01/2019
59.86
 200 60.53 60.53 59.86 0 0 0
02/01/2019
60.53
 270 60.53 61.65 60.53 0 0 0
28/12/2018
60.53
 690 60.53 62.10 60.53 0 0 0
27/12/2018
60.53
 10 61.50 61.50 60.53 0 0 0
26/12/2018
61.50
 30 61.58 61.58 61.50 0 0 0
25/12/2018
61.58
 540 61.58 61.58 59.78 0 0 0
24/12/2018
61.58
 790 59.78 62.03 61.28 0 0 0
21/12/2018
59.78
 10 59.78 59.78 59.78 0 0 0
20/12/2018
59.78
 60 62.70 62.70 59.78 0 0 0
19/12/2018
62.70
 100 59.78 62.70 62.70 0 0 0
18/12/2018
59.78
 880 60.16 62.70 59.78 0 0 0
17/12/2018
60.16
 250 61.43 61.43 60.16 0 0 0
14/12/2018
61.43
 1,150 61.65 61.65 61.43 0 0 0
13/12/2018
61.65
 510 61.65 61.65 61.58 0 0 0
12/12/2018
61.65
 650 61.43 61.65 61.65 0 0 0
11/12/2018
61.43
 220 62.77 62.77 61.20 0 0 0
10/12/2018
62.77
 370 62.03 62.77 61.28 30 0 0.0
07/12/2018
62.03
 650 61.13 62.40 61.13 0 0 0
06/12/2018
61.13
 380 63.52 63.52 60.90 0 0 0
05/12/2018
63.52
 650 63.74 63.74 59.86 0 0 0
04/12/2018
63.74
 20 61.28 63.74 63.74 0 0 0
03/12/2018
61.28
 1,020 61.65 63.89 61.28 0 0 0
30/11/2018
61.65
 320 62.03 63.15 61.65 280 0 0.0
29/11/2018
62.03
 1,450 61.43 63.97 61.65 500 0 0.0
28/11/2018
61.43
 230 62.77 63.52 61.43 0 0 0
27/11/2018
62.77
 340 62.03 62.77 62.03 0 0 0
26/11/2018
62.03
 930 61.58 62.77 61.43 0 200 -0.0
23/11/2018
61.58
 550 62.03 62.03 61.58 0 0 0
22/11/2018
62.03
 1,180 62.03 63.45 61.88 0 0 0
21/11/2018
62.03
 1,530 61.80 63.52 61.80 0 0 0
20/11/2018
61.80
 20 62.77 62.77 61.80 0 0 0
19/11/2018
62.77
 10 61.80 62.77 62.77 0 0 0
16/11/2018
61.80
 280 62.03 63.52 61.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |