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

32.95
1.15
(3.62%)
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
(2025-12-29) 		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)
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
11/07/2017
58.67
 6,770 59.13 59.13 57.89 10 0 0.0
10/07/2017
59.13
 4,120 59.52 59.52 58.74 0 0 0
07/07/2017
59.52
 5,030 60.21 60.21 59.36 250 0 0.0
06/07/2017
60.21
 2,170 60.21 60.60 60.21 30 0 0.0
05/07/2017
60.21
 710 60.21 60.21 59.44 10 0 0.0
04/07/2017
60.21
 140 60.21 60.21 59.82 0 0 0
03/07/2017
60.21
 1,060 60.21 60.29 59.44 0 0 0
30/06/2017
60.21
 1,030 60.52 60.52 59.44 0 0 0
29/06/2017
60.52
 9,630 60.75 60.75 59.52 0 0 0
28/06/2017
60.75
 50 60.83 60.83 59.82 10 0 0.0
27/06/2017
60.83
 2,900 60.91 60.91 59.44 50 0 0.0
26/06/2017
60.91
 1,210 61.21 61.29 60.91 0 0 0
23/06/2017
61.21
 10 60.91 61.21 61.21 0 0 0
22/06/2017
60.91
 1,560 60.60 61.60 60.21 0 0 0
21/06/2017
60.60
 2,480 60.91 60.98 60.21 100 0 0.0
20/06/2017
60.91
 3,780 61.45 61.45 60.21 0 2,280 -0.2
19/06/2017
61.45
 610 61.37 61.68 60.98 0 0 0
16/06/2017
61.37
 950 61.06 61.60 61.06 0 310 -0.0
15/06/2017
61.06
 1,520 60.98 61.68 60.98 0 0 0
14/06/2017
60.98
 11,200 61.68 61.75 59.59 0 0 0
13/06/2017
61.68
 6,530 60.98 61.75 61.06 220 0 0.0
12/06/2017
60.98
 370 61.75 61.75 60.98 0 0 0
09/06/2017
61.75
 1,260 61.45 61.75 60.98 0 0 0
08/06/2017
61.45
 20,220 61.91 61.91 61.06 11,090 0 0.9
07/06/2017
61.91
 3,260 61.99 62.06 61.83 0 0 0
06/06/2017
61.99
 4,800 62.06 62.06 61.83 0 0 0
05/06/2017
62.06
 3,240 62.14 62.14 61.99 0 0 0
02/06/2017
62.14
 7,380 62.53 62.53 62.14 0 0 0
01/06/2017
62.53
 3,820 62.45 62.53 62.29 0 0 0
31/05/2017
62.45
 2,520 62.22 62.53 62.14 30 0 0.0
30/05/2017
62.22
 3,870 62.22 62.91 62.22 50 0 0.0
29/05/2017
62.22
 6,000 61.75 62.53 61.99 0 0 0
26/05/2017
61.75
 15,140 61.91 61.99 61.75 0 0 0
25/05/2017
61.91
 6,830 62.53 62.68 61.75 0 0 0
24/05/2017
62.53
 10,120 62.53 62.83 61.75 4,350 0 0.4
23/05/2017
62.53
 8,540 62.76 62.76 62.14 0 100 -0.0
22/05/2017
62.76
 3,420 62.60 63.14 62.68 90 0 0.0
19/05/2017
62.60
 2,860 61.29 63.30 62.53 30 100 -0.0
18/05/2017
61.29
 8,310 62.60 64.07 61.29 0 0 0
17/05/2017
62.60
 4,560 62.99 63.30 62.14 0 0 0
16/05/2017
62.99
 2,880 63.76 63.76 62.60 0 0 0
15/05/2017
63.76
 4,180 64.07 64.07 63.68 150 0 0.0
12/05/2017
64.07
 2,710 64.07 64.15 63.76 0 0 0
11/05/2017
64.07
 5,120 64.07 64.30 64.07 0 0 0
10/05/2017
64.07
 1,950 64.46 65.61 63.84 1,190 0 0.1
09/05/2017
64.46
 3,040 64.38 64.84 63.84 0 0 0
08/05/2017
64.38
 1,660 64.07 67.16 64.38 0 0 0
05/05/2017
64.07
 2,020 64.46 64.46 64.07 0 0 0
04/05/2017
64.46
 6,990 64.61 64.84 64.46 20 0 0.0
03/05/2017
64.61
 37,610 65.07 65.07 63.76 21,080 0 1.7
28/04/2017
65.07
 10,100 65.00 65.92 64.07 0 0 0
27/04/2017
65.00
 1,140 64.46 65.61 64.15 0 0 0
26/04/2017
64.46
 1,710 64.84 65.23 63.76 0 0 0
25/04/2017
64.84
 790 66.00 66.00 64.84 0 0 0
24/04/2017
66.00
 340 66.69 66.69 66.00 0 0 0
21/04/2017
66.69
 4,290 66.08 67.08 63.68 1,190 0 0.1
20/04/2017
66.08
 1,090 67.16 67.47 66.08 0 0 0
19/04/2017
67.16
 2,440 66.69 67.47 66.39 0 0 0
18/04/2017
66.69
 5,320 66.39 66.85 63.38 3,000 0 0.3
17/04/2017
66.39
 6,540 68.08 68.08 66.39 3,800 0 0.3
14/04/2017
68.08
 18,080 65.23 69.47 65.23 5,650 0 0.5
13/04/2017
65.23
 19,900 64.84 65.23 62.29 8,500 0 0.7
12/04/2017
64.84
 6,680 67.39 67.39 64.22 0 0 0
11/04/2017
67.39
 12,640 69.47 69.86 66.39 5,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |