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)
15/11/2018
62.03
 1,680 62.10 63.45 62.03 90 0 0.0
14/11/2018
62.10
 60 63.52 63.52 62.10 0 0 0
13/11/2018
63.52
 590 62.40 64.27 62.03 10 0 0.0
12/11/2018
62.40
 50 62.03 62.40 62.40 0 0 0
09/11/2018
62.03
 340 63.00 63.00 62.03 0 0 0
08/11/2018
63.00
 20 62.03 63.37 63.00 10 0 0.0
07/11/2018
62.03
 240 62.40 62.40 62.03 0 0 0
06/11/2018
62.40
 130 62.03 62.40 62.03 0 0 0
05/11/2018
62.03
 70 63.60 63.60 62.03 0 0 0
02/11/2018
63.60
 420 64.64 64.64 60.31 0 0 0
01/11/2018
64.64
 230 61.43 64.64 60.61 0 0 0
31/10/2018
61.43
 540 63.45 63.45 61.43 0 0 0
30/10/2018
63.45
 440 62.85 63.45 61.28 0 0 0
29/10/2018
62.85
 700 63.52 63.52 62.85 0 0 0
26/10/2018
63.52
 2,640 62.03 65.02 62.40 0 0 0
25/10/2018
62.03
 10 66.06 66.06 62.03 0 0 0
24/10/2018
66.06
 720 65.76 67.26 66.06 100 0 0.0
23/10/2018
65.76
 790 66.06 66.06 62.40 0 500 -0.0
22/10/2018
66.06
 2,860 63.60 66.36 63.52 0 200 -0.0
19/10/2018
63.60
 360 62.55 63.60 62.55 0 0 0
18/10/2018
62.55
 20 65.39 65.39 62.55 0 0 0
17/10/2018
65.39
 220 63.45 65.39 63.22 0 0 0
16/10/2018
63.45
 750 63.52 63.52 62.47 0 0 0
15/10/2018
63.52
 880 64.12 64.27 63.52 30 0 0.0
12/10/2018
64.12
 110 61.28 64.27 57.62 0 0 0
11/10/2018
61.28
 2,670 65.84 65.84 61.28 0 0 0
10/10/2018
65.84
 1,810 67.26 67.26 65.84 0 0 0
09/10/2018
67.26
 760 67.26 67.33 67.26 0 0 0
08/10/2018
67.26
 1,030 67.26 68.00 67.26 0 0 0
05/10/2018
67.26
 4,570 68.68 68.68 66.36 0 0 0
04/10/2018
68.68
 1,490 69.27 69.27 68.00 0 0 0
03/10/2018
69.27
 2,710 67.41 69.27 66.51 0 0 0
02/10/2018
67.41
 5,440 64.87 68.98 65.02 0 0 0
01/10/2018
64.87
 1,340 64.27 65.76 64.34 0 0 0
28/09/2018
64.27
 2,650 64.72 66.51 64.27 80 100 -0.0
27/09/2018
64.72
 1,910 64.27 64.72 62.77 0 20 -0.0
26/09/2018
64.27
 1,100 63.52 64.34 63.52 0 0 0
25/09/2018
63.52
 5,160 62.40 64.27 62.40 0 0 0
24/09/2018
62.40
 2,220 62.03 63.15 62.03 0 0 0
21/09/2018
62.03
 760 62.10 62.40 61.65 0 0 0
20/09/2018
62.10
 3,070 62.03 62.62 62.03 80 0 0.0
19/09/2018
62.03
 2,850 62.03 63.07 62.03 500 0 0.0
18/09/2018
62.03
 630 63.07 63.07 62.03 0 0 0
17/09/2018
63.07
 1,660 63.07 63.22 61.50 0 0 0
14/09/2018
63.07
 720 61.58 63.07 61.65 0 0 0
13/09/2018
61.58
 20 62.47 62.47 61.58 0 0 0
12/09/2018
62.47
 880 62.40 64.27 62.47 100 0 0.0
11/09/2018
62.40
 650 62.25 62.77 61.35 100 0 0.0
10/09/2018
62.25
 500 62.25 64.19 60.53 100 0 0.0
07/09/2018
62.25
 1,170 60.53 62.25 60.53 0 0 0
06/09/2018
60.53
 3,530 60.53 60.61 56.42 0 0 0
05/09/2018
60.53
 2,450 60.90 61.95 60.53 0 0 0
04/09/2018
60.90
 560 62.77 62.77 60.90 0 0 0
31/08/2018
62.77
 410 63.45 63.45 62.77 100 0 0.0
30/08/2018
63.45
 240 63.45 64.27 63.45 0 0 0
29/08/2018
63.45
 1,930 62.62 63.52 63.37 0 0 0
28/08/2018
62.62
 2,840 60.98 62.62 60.98 1,400 0 0.1
27/08/2018
60.98
 2,280 60.61 62.03 60.61 0 0 0
24/08/2018
60.61
 1,100 60.53 61.95 59.93 0 0 0
23/08/2018
60.53
 710 61.20 61.20 60.53 0 0 0
22/08/2018
61.20
 410 61.28 61.28 59.04 0 0 0
21/08/2018
61.28
 350 62.03 62.77 61.28 0 0 0
20/08/2018
62.03
 0 62.03 62.03 62.03 0 0 0
17/08/2018
62.03
 1,060 60.31 62.03 59.86 0 0 0
16/08/2018
60.31
 750 62.03 62.03 60.31 320 0 0.0
15/08/2018
62.03
 0 62.03 62.03 62.03 0 0 0
14/08/2018
62.03
 910 61.43 65.02 62.03 30 0 0.0
13/08/2018
61.43
 1,430 62.18 62.77 59.04 0 0 0
10/08/2018
62.18
 290 62.03 63.22 62.18 10 0 0.0
09/08/2018
62.03
 440 64.19 64.19 62.03 0 0 0
08/08/2018
64.19
 80 64.19 65.02 60.38 0 0 0
07/08/2018
64.19
 110 62.62 64.19 61.35 0 0 0
06/08/2018
62.62
 1,960 64.64 64.64 62.47 10 130 -0.0
03/08/2018
64.64
 2,090 65.16 65.16 61.73 0 0 0
02/08/2018
65.16
 1,640 62.10 65.16 64.27 0 0 0
01/08/2018
62.10
 2,170 61.73 64.79 62.10 0 0 0
31/07/2018
61.73
 2,400 63.97 63.97 61.50 20 0 0.0
30/07/2018
63.97
 10 62.77 63.97 63.97 0 0 0
27/07/2018
62.77
 1,900 61.43 62.77 62.03 500 0 0.0
26/07/2018
61.43
 1,610 61.43 62.47 61.43 0 1,000 -0.1
25/07/2018
61.43
 410 64.19 64.19 61.35 0 0 0
24/07/2018
64.19
 430 63.89 64.19 60.98 0 0 0
23/07/2018
63.89
 190 63.67 63.89 60.31 0 0 0
20/07/2018
63.67
 920 67.11 69.13 63.67 0 0 0
19/07/2018
67.11
 3,630 62.77 67.11 59.86 0 0 0
18/07/2018
62.77
 1,780 62.03 65.02 62.40 500 0 0.0
17/07/2018
62.03
 680 62.70 63.52 61.28 0 0 0
16/07/2018
62.70
 5,020 62.77 62.77 59.78 0 0 0
13/07/2018
62.77
 550 62.77 63.89 62.77 200 0 0.0
12/07/2018
62.77
 850 62.10 62.85 58.29 0 0 0
11/07/2018
62.10
 2,650 64.57 67.56 62.03 200 0 0.0
10/07/2018
64.57
 3,020 60.38 64.57 60.53 0 0 0
09/07/2018
60.38
 2,630 56.50 60.38 56.12 0 0 0
06/07/2018
56.50
 35,200 60.61 62.47 56.50 110 0 0.0
05/07/2018
60.61
 5,160 64.64 64.64 60.61 30 0 0.0
04/07/2018
64.64
 4,930 69.50 69.50 64.64 0 0 0
03/07/2018
69.50
 2,350 68.38 69.50 65.02 220 0 0.0
02/07/2018
68.38
 1,790 68.38 68.38 65.09 0 0 0
29/06/2018
68.38
 2,790 72.49 73.24 68.38 20 0 0.0
28/06/2018
72.49
 730 73.46 76.15 72.49 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |