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)
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
10/04/2017
69.47
 35,300 68.70 71.25 68.70 0 0 0
07/04/2017
68.70
 30,090 64.38 68.70 64.92 0 0 0
05/04/2017
64.38
 22,750 60.21 64.38 58.98 30,000 44,710 -1.2
04/04/2017
60.21
 14,020 59.44 60.21 56.35 0 0 0
03/04/2017
59.44
 11,650 62.60 62.60 59.05 50 1,050 -0.1
31/03/2017
62.60
 10,870 64.84 66.39 62.53 50 3,310 -0.3
30/03/2017
64.84
 7,330 65.61 65.61 64.84 0 2,690 -0.2
29/03/2017
65.61
 11,870 68.32 68.32 65.61 0 1,900 -0.2
28/03/2017
68.32
 1,980 68.32 68.32 67.16 0 0 0
27/03/2017
68.32
 11,660 67.39 70.25 67.39 200 0 0.0
24/03/2017
67.39
 11,610 67.31 69.09 67.16 0 0 0
23/03/2017
67.31
 7,280 70.25 70.32 67.31 0 0 0
22/03/2017
70.25
 4,880 71.02 72.56 70.25 10 0 0.0
21/03/2017
71.02
 3,050 71.87 71.87 71.02 0 0 0
20/03/2017
71.87
 1,320 72.41 73.72 71.02 0 0 0
17/03/2017
72.41
 8,580 71.40 73.33 72.18 50 0 0.0
16/03/2017
71.40
 16,220 73.33 73.33 68.24 0 0 0
15/03/2017
73.33
 6,590 74.10 74.10 72.95 0 0 0
14/03/2017
74.10
 3,290 74.88 74.88 73.95 310 0 0.0
13/03/2017
74.88
 10,320 75.80 75.88 74.10 0 0 0
10/03/2017
75.80
 4,300 77.19 77.19 75.73 10 100 -0.0
09/03/2017
77.19
 12,640 78.27 78.27 77.19 0 150 -0.0
08/03/2017
78.27
 12,540 77.58 79.35 77.19 0 400 -0.0
07/03/2017
77.58
 18,190 80.28 81.82 77.19 1,000 0 0.1
06/03/2017
80.28
 6,340 81.44 81.44 79.51 50 0 0.0
03/03/2017
81.44
 8,220 83.29 83.29 81.44 40 0 0.0
02/03/2017
83.29
 4,840 83.52 83.52 81.90 0 0 0
01/03/2017
83.52
 5,530 83.06 84.14 83.37 30 0 0.0
28/02/2017
83.06
 5,140 84.83 87.61 83.06 0 0 0
27/02/2017
84.83
 4,970 85.68 86.30 83.37 0 20 -0.0
24/02/2017
85.68
 8,520 87.23 87.23 84.91 510 0 0.1
23/02/2017
87.23
 12,520 89.54 89.54 87.23 9,190 0 1.1
22/02/2017
89.54
 20,090 87.07 89.85 84.99 9,740 10 1.1
21/02/2017
87.07
 8,760 82.60 87.15 82.60 10 0 0.0
20/02/2017
82.60
 13,760 85.30 85.30 80.13 500 0 0.1
17/02/2017
85.30
 5,480 85.84 86.38 85.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |