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)
29/11/2017
113.54
 34,870 106.15 113.54 106.94 0 0 0
28/11/2017
106.15
 11,860 105.76 108.12 104.18 100 380 -0.0
27/11/2017
105.76
 23,990 110.00 110.00 105.36 2,600 200 0.3
24/11/2017
110.00
 20,600 106.23 110.08 102.22 6,270 700 0.7
23/11/2017
106.23
 36,460 104.26 111.42 106.23 20 20 -0
22/11/2017
104.26
 60,800 97.50 104.26 98.99 23,860 0 3.1
21/11/2017
97.50
 28,030 94.75 97.89 93.73 700 1,500 -0.1
20/11/2017
94.75
 12,840 94.36 96.64 92.78 2,960 0 0.4
17/11/2017
94.36
 6,280 95.93 95.93 91.68 1,270 0 0.2
16/11/2017
95.93
 15,430 96.64 96.79 94.04 2,310 0 0.3
15/11/2017
96.64
 9,670 92.00 96.71 91.21 2,100 0 0.3
14/11/2017
92.00
 11,680 94.36 94.43 92.00 1,840 2,700 -0.1
13/11/2017
94.36
 18,460 96.71 96.71 94.36 2,670 200 0.3
10/11/2017
96.71
 43,160 96.71 97.50 93.65 10,100 400 1.2
09/11/2017
96.71
 35,560 93.41 98.29 93.57 0 3,850 -0.5
08/11/2017
93.41
 57,600 87.36 93.41 87.36 0 5,000 -0.6
07/11/2017
87.36
 26,500 85.78 87.67 84.21 0 4,000 -0.4
06/11/2017
85.78
 11,170 84.21 86.26 84.21 0 200 -0.0
03/11/2017
84.21
 9,490 85.00 86.34 83.74 0 0 0
02/11/2017
85.00
 12,570 85.86 88.06 84.76 1,400 1,700 -0.0
01/11/2017
85.86
 9,850 86.49 89.24 85.71 5,100 2,800 0.3
31/10/2017
86.49
 12,140 90.35 90.42 86.49 200 0 0.0
30/10/2017
90.35
 7,620 92.94 92.94 89.87 420 1,000 -0.1
27/10/2017
92.94
 32,510 92.94 93.18 89.64 1,710 0 0.2
26/10/2017
92.94
 24,200 92.63 93.57 92.63 1,560 0 0.2
25/10/2017
92.63
 13,790 91.13 93.18 91.05 0 0 0
24/10/2017
91.13
 18,760 85.71 91.13 83.58 1,040 400 0.1
23/10/2017
85.71
 17,500 89.56 89.56 85.71 260 0 0.0
20/10/2017
89.56
 7,720 89.64 91.21 87.67 300 0 0.0
19/10/2017
89.64
 18,960 86.02 90.42 86.49 20 200 -0.0
18/10/2017
86.02
 44,370 92.39 92.70 86.02 170 18,700 -2.0
17/10/2017
92.39
 25,580 92.63 93.96 90.90 1,000 6,570 -0.6
16/10/2017
92.63
 28,030 90.74 94.36 90.74 1,040 0 0.1
13/10/2017
90.74
 62,640 97.50 100.65 90.74 12,000 43,420 -3.6
12/10/2017
97.50
 19,560 103.00 103.00 97.50 0 6,520 -0.8
11/10/2017
103.00
 22,500 103.79 103.79 99.07 11,100 0 1.4
10/10/2017
103.79
 12,150 105.36 105.36 100.65 2,240 740 0.2
09/10/2017
105.36
 18,660 102.22 106.94 102.22 0 0 0
06/10/2017
102.22
 72,050 97.26 103.40 91.21 11,090 0 1.4
05/10/2017
97.26
 22,710 104.58 104.58 97.26 10 50 -0.0
04/10/2017
104.58
 25,710 105.36 106.15 100.65 470 140 0.0
03/10/2017
105.36
 143,650 104.89 111.73 102.22 3,100 50 0.4
02/10/2017
104.89
 44,180 98.05 104.89 98.29 0 520 -0.1
29/09/2017
98.05
 55,520 91.68 98.05 95.93 0 450 -0.1
28/09/2017
91.68
 25,110 85.71 91.68 84.29 3,000 1,350 0.2
27/09/2017
85.71
 30,830 85.71 85.86 82.56 0 400 -0.0
26/09/2017
85.71
 41,130 86.26 86.26 82.72 140 0 0.0
25/09/2017
86.26
 41,590 84.21 86.34 83.35 11,200 200 1.2
22/09/2017
84.21
 49,630 83.35 86.49 80.20 20,000 4,030 1.7
21/09/2017
83.35
 41,580 84.13 87.28 78.63 760 16,400 -1.6
20/09/2017
84.13
 68,300 78.63 84.13 77.84 23,640 3,760 2.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2017
78.63
 47,310 76.03 78.63 76.27 16,900 2,040 1.5
18/09/2017
76.03
 94,780 74.10 77.19 73.41 16,890 1,340 1.5
15/09/2017
74.10
 35,830 74.88 74.88 71.79 16,200 0 1.6
14/09/2017
74.88
 104,660 77.42 77.42 72.10 30,650 4,550 2.5
13/09/2017
77.42
 103,610 75.88 80.20 76.03 23,600 17,270 0.7
12/09/2017
75.88
 127,360 70.94 75.88 74.10 31,070 60 3.0
11/09/2017
70.94
 144,940 66.31 70.94 67.16 28,600 0 2.5
08/09/2017
66.31
 62,330 64.46 67.78 64.84 2,930 0 0.3
07/09/2017
64.46
 21,390 64.84 64.92 63.30 0 0 0
06/09/2017
64.84
 15,700 63.76 64.84 63.30 0 0 0
05/09/2017
63.76
 9,350 64.84 64.84 63.76 0 4,200 -0.3
01/09/2017
64.84
 9,900 65.00 65.61 63.92 2,230 0 0.2
31/08/2017
65.00
 15,190 65.92 66.39 64.53 2,000 0 0.2
30/08/2017
65.92
 43,150 66.54 66.85 65.23 100 0 0.0
29/08/2017
66.54
 24,770 66.69 67.16 66.31 30 0 0.0
28/08/2017
66.69
 44,760 66.31 67.00 65.61 0 0 0
25/08/2017
66.31
 116,410 64.84 66.39 64.46 0 0 0
24/08/2017
64.84
 24,310 64.84 65.61 64.22 0 0 0
23/08/2017
64.84
 127,800 62.76 66.08 62.76 25,360 0 2.1
22/08/2017
62.76
 52,890 62.29 62.91 62.14 12,230 0 1.0
21/08/2017
62.29
 32,410 61.75 62.53 61.37 12,050 0 1.0
18/08/2017
61.75
 22,010 61.45 62.45 60.98 0 0 0
17/08/2017
61.45
 11,190 61.75 62.53 61.37 0 0 0
16/08/2017
61.75
 12,770 61.75 61.99 60.98 0 4,540 -0.4
15/08/2017
61.75
 15,660 62.06 62.06 61.52 0 0 0
14/08/2017
62.06
 30,220 61.75 62.06 61.60 0 100 -0.0
11/08/2017
61.75
 28,740 61.52 61.99 61.52 3,830 0 0.3
10/08/2017
61.52
 18,450 61.06 62.29 60.83 4,540 0 0.4
09/08/2017
61.06
 12,570 62.53 62.60 60.98 0 0 0
08/08/2017
62.53
 47,870 61.06 62.91 61.06 1,170 0 0.1
07/08/2017
61.06
 45,790 60.60 62.91 60.52 30,000 0 2.4
04/08/2017
60.60
 10,440 61.68 61.68 60.21 0 0 0
03/08/2017
61.68
 14,990 61.99 62.37 60.21 0 0 0
02/08/2017
61.99
 10,500 64.07 64.07 61.37 0 0 0
01/08/2017
64.07
 40,510 59.98 64.07 60.21 14,950 0 1.2
31/07/2017
59.98
 15,450 61.21 61.21 59.82 0 0 0
28/07/2017
61.21
 36,000 61.21 61.37 60.36 22,370 1,050 1.7
27/07/2017
61.21
 16,380 62.29 64.07 61.21 300 200 0.0
26/07/2017
62.29
 12,300 62.29 63.68 61.83 0 100 -0.0
25/07/2017
62.29
 17,580 60.83 64.84 59.59 0 0 0
24/07/2017
60.83
 28,840 64.76 64.76 60.29 210 0 0.0
21/07/2017
64.76
 20,450 67.47 67.47 62.91 150 0 0.0
20/07/2017
67.47
 57,050 72.48 72.48 67.47 7,680 7,680 -0.0
19/07/2017
72.48
 65,740 68.16 72.72 69.47 800 600 0.0
18/07/2017
68.16
 143,120 63.76 68.16 68.16 0 0 0
17/07/2017
63.76
 114,280 59.59 63.76 61.37 20,000 0 1.7
14/07/2017
59.59
 5,600 59.44 60.21 59.59 50 0 0.0
13/07/2017
59.44
 200 59.05 60.21 58.74 0 0 0
12/07/2017
59.05
 2,860 58.67 59.44 58.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |