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

32.85
-0.10
(-0.30%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |