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

30.60
-0.05
(-0.16%)
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
(2026-02-23) 		-1.95 -5.98% 109,800 1,000 0.0
29.75
32.60
30.60
2 tháng
(2026-01-19) 		-3.05 -9.05% 273,100 1,100 0.0
29.75
33.70
30.60
3 tháng
(2025-12-18) 		-1.65 -5.11% 377,900 3,000 0.1
29.75
34
30.60
6 tháng
(2025-09-19) 		-2.95 -8.78% 692,800 5,800 0.2
29.75
34
30.60
12 tháng
(2025-03-24) 		-5.01 -14.06% 1,346,400 13,800 0.5
29.75
37.85
30.60
24 tháng
(2024-03-28) 		-5.62 -15.49% 1,799,900 -17,214 -0.7
29.75
38.28
30.60
36 tháng
(2023-04-03) 		-8.57 -21.85% 2,646,000 -53,634 -2.4
29.75
40.67
30.60
60 tháng
(2021-04-13) 		-30.78 -50.11% 4,539,200 -103,974 -5.8
29.75
61.43
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
65.89
 1,960 68.01 68.01 65.73 10 130 -0.0
03/08/2018
68.01
 2,090 68.56 68.56 64.95 0 0 0
02/08/2018
68.56
 1,640 65.34 68.56 67.62 0 0 0
01/08/2018
65.34
 2,170 64.95 68.17 65.34 0 0 0
31/07/2018
64.95
 2,400 67.31 67.31 64.71 20 0 0.0
30/07/2018
67.31
 10 66.05 67.31 67.31 0 0 0
27/07/2018
66.05
 1,900 64.63 66.05 65.26 500 0 0.0
26/07/2018
64.63
 1,610 64.63 65.73 64.63 0 1,000 -0.1
25/07/2018
64.63
 410 67.54 67.54 64.55 0 0 0
24/07/2018
67.54
 430 67.23 67.54 64.16 0 0 0
23/07/2018
67.23
 190 66.99 67.23 63.45 0 0 0
20/07/2018
66.99
 920 70.61 72.73 66.99 0 0 0
19/07/2018
70.61
 3,630 66.05 70.61 62.98 0 0 0
18/07/2018
66.05
 1,780 65.26 68.41 65.66 500 0 0.0
17/07/2018
65.26
 680 65.97 66.83 64.48 0 0 0
16/07/2018
65.97
 5,020 66.05 66.05 62.90 0 0 0
13/07/2018
66.05
 550 66.05 67.23 66.05 200 0 0.0
12/07/2018
66.05
 850 65.34 66.13 61.33 0 0 0
11/07/2018
65.34
 2,650 67.94 71.08 65.26 200 0 0.0
10/07/2018
67.94
 3,020 63.53 67.94 63.69 0 0 0
09/07/2018
63.53
 2,630 59.44 63.53 59.05 0 0 0
06/07/2018
59.44
 35,200 63.77 65.73 59.44 110 0 0.0
05/07/2018
63.77
 5,160 68.01 68.01 63.77 30 0 0.0
04/07/2018
68.01
 4,930 73.13 73.13 68.01 0 0 0
03/07/2018
73.13
 2,350 71.95 73.13 68.41 220 0 0.0
02/07/2018
71.95
 1,790 71.95 71.95 68.49 0 0 0
29/06/2018
71.95
 2,790 76.27 77.06 71.95 20 0 0.0
28/06/2018
76.27
 730 77.29 80.12 76.27 10 0 0.0
27/06/2018
77.29
 450 81.70 83.27 76.35 0 0 0
26/06/2018
81.70
 1,620 79.49 81.77 78.63 0 0 0
25/06/2018
79.49
 730 83.27 85.63 79.49 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |