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

32.80
-0.15
(-0.46%)
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
(2025-12-29) 		0.70 2.25% 153,000 2,300 0.1
31.10
34
32.95
2 tháng
(2025-11-28) 		0.80 2.58% 273,900 700 0.0
31
34
32.95
3 tháng
(2025-10-29) 		1.40 4.61% 322,200 3,500 0.1
30.40
34
32.95
6 tháng
(2025-07-31) 		-5.20 -14.05% 1,020,500 11,200 0.4
30.20
37
32.95
12 tháng
(2025-02-03) 		-4.15 -11.55% 1,156,800 11,900 0.4
30.20
37.85
32.95
24 tháng
(2024-02-07) 		-4 -11.18% 1,632,900 -20,434 -0.8
30.20
38.28
32.95
36 tháng
(2023-02-13) 		-8.96 -21.98% 2,485,100 -59,264 -2.3
30.20
41.48
32.95
60 tháng
(2021-02-22) 		-33.99 -51.66% 4,506,100 -131,874 -7.7
30.20
65.79
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
83.27
 120 83.35 83.35 78.24 0 0 0
21/06/2018
83.35
 220 82.56 84.76 82.56 0 0 0
20/06/2018
82.56
 1,410 82.56 87.99 78.24 0 0 0
19/06/2018
82.56
 1,440 88.69 88.69 82.56 10 0 0.0
18/06/2018
88.69
 450 87.28 90.42 82.64 0 0 0
15/06/2018
87.28
 160 88.22 92.47 84.29 0 0 0
14/06/2018
88.22
 5,110 88.46 88.85 83.11 0 0 0
13/06/2018
88.46
 540 87.28 91.92 86.49 0 0 0
12/06/2018
87.28
 1,810 89.64 93.96 86.57 0 0 0
11/06/2018
89.64
 5,660 86.41 89.64 86.41 0 0 0
08/06/2018
86.41
 510 86.49 86.49 81.22 0 0 0
07/06/2018
86.49
 3,870 87.04 87.67 84.84 90 0 0.0
06/06/2018
87.04
 540 85.63 87.75 81.93 0 0 0
05/06/2018
85.63
 1,030 85.55 86.34 80.91 0 670 -0.1
04/06/2018
85.55
 3,470 81.70 86.49 76.27 0 0 0
01/06/2018
81.70
 370 81.77 81.77 78.24 0 0 0
31/05/2018
81.77
 760 82.32 82.32 78.63 0 0 0
30/05/2018
82.32
 2,080 82.48 83.27 77.06 10 0 0.0
29/05/2018
82.48
 1,140 82.32 87.28 76.58 0 0 0
28/05/2018
82.32
 1,180 84.92 86.41 79.42 10 0 0.0
25/05/2018
84.92
 280 85.63 88.30 81.15 20 0 0.0
24/05/2018
85.63
 390 85.55 86.02 84.05 150 0 0.0
23/05/2018
85.55
 110 84.13 86.41 82.64 0 0 0
22/05/2018
84.13
 650 89.64 90.82 83.50 0 0 0
21/05/2018
89.64
 580 85.71 90.42 80.44 0 0 0
18/05/2018
85.71
 210 82.95 86.02 82.56 30 10 0.0
17/05/2018
82.95
 200 87.28 88.77 82.64 0 0 0
16/05/2018
87.28
 400 87.28 90.42 87.28 50 0 0.0
15/05/2018
87.28
 2,360 85.55 88.54 85.71 10 0 0.0
14/05/2018
85.55
 1,160 83.27 85.94 78.71 0 0 0
11/05/2018
83.27
 1,000 82.56 84.13 78.87 0 0 0
10/05/2018
82.56
 400 84.13 84.13 81.38 0 0 0
09/05/2018
84.13
 1,370 88.06 89.64 82.25 220 0 0.0
08/05/2018
88.06
 1,190 88.06 89.95 82.01 0 0 0
07/05/2018
88.06
 1,460 84.92 88.06 79.57 100 0 0.0
04/05/2018
84.92
 3,070 80.99 84.92 77.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |