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)
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
19/01/2018
115.59
 30,620 116.37 116.37 114.80 25,000 0 3.7
18/01/2018
116.37
 31,200 117.08 117.24 114.01 30,200 1,120 4.3
17/01/2018
117.08
 53,140 117.16 117.94 115.59 50,000 0 7.4
16/01/2018
117.16
 91,950 116.76 117.87 115.90 80,000 12,020 10.2
15/01/2018
116.76
 12,300 117.94 118.10 116.53 100 0 0.0
12/01/2018
117.94
 12,830 119.52 119.52 114.80 1,980 0 0.3
11/01/2018
119.52
 41,300 115.98 119.52 115.90 40,130 50 6.1
10/01/2018
115.98
 52,470 112.83 116.37 112.83 15,000 0 2.2
09/01/2018
112.83
 43,130 111.65 113.07 108.98 36,790 50 5.3
08/01/2018
111.65
 17,750 109.69 111.65 107.72 0 0 0
05/01/2018
109.69
 19,020 111.65 111.65 107.72 2,740 0 0.4
04/01/2018
111.65
 40,170 106.54 111.65 106.54 4,710 0 0.7
03/01/2018
106.54
 18,840 105.68 109.22 106.15 30 0 0.0
02/01/2018
105.68
 27,380 100.33 105.68 100.65 1,140 40 0.1
29/12/2017
100.33
 37,830 97.50 101.51 97.50 0 17,410 -2.2
28/12/2017
97.50
 29,420 95.93 99.86 95.22 180 8,000 -1.0
27/12/2017
95.93
 20,400 97.50 98.21 95.30 700 13,000 -1.5
26/12/2017
97.50
 19,100 100.65 100.65 97.50 0 10,520 -1.3
25/12/2017
100.65
 9,070 100.65 101.43 99.15 0 4,150 -0.5
22/12/2017
100.65
 16,570 99.78 102.22 99.86 410 10,050 -1.2
21/12/2017
99.78
 26,530 100.17 100.17 97.50 10 11,000 -1.4
20/12/2017
100.17
 24,890 102.30 103.79 96.71 90 2,190 -0.3
19/12/2017
102.30
 33,360 106.94 106.94 101.90 2,010 0 0.3
18/12/2017
106.94
 23,640 106.94 112.28 106.94 1,290 5,600 -0.6
15/12/2017
106.94
 19,020 106.15 108.90 103.79 0 5,000 -0.7
14/12/2017
106.15
 8,290 106.15 107.72 101.43 0 130 -0.0
13/12/2017
106.15
 16,700 103.48 109.29 105.36 1,310 4,540 -0.4
12/12/2017
103.48
 64,530 96.71 103.48 102.22 50 18,430 -2.4
11/12/2017
96.71
 33,690 103.63 103.63 96.71 6,870 1,260 0.7
08/12/2017
103.63
 34,570 107.72 107.72 101.43 0 730 -0.1
07/12/2017
107.72
 32,530 107.72 111.26 107.72 310 7,410 -1.0
06/12/2017
107.72
 35,520 115.59 115.59 107.56 0 11,390 -1.6
05/12/2017
115.59
 28,530 118.10 118.73 115.59 5,030 800 0.6
04/12/2017
118.10
 24,210 118.73 121.64 116.37 130 1,010 -0.1
01/12/2017
118.73
 40,090 121.09 128.95 116.76 0 11,900 -1.8
30/11/2017
121.09
 70,410 113.54 121.48 114.33 700 10,000 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |