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)
27/06/2018
73.46
 450 77.64 79.14 72.56 0 0 0
26/06/2018
77.64
 1,620 75.55 77.72 74.73 0 0 0
25/06/2018
75.55
 730 79.14 81.38 75.55 10 0 0.0
22/06/2018
79.14
 120 79.21 79.21 74.36 0 0 0
21/06/2018
79.21
 220 78.47 80.56 78.47 0 0 0
20/06/2018
78.47
 1,410 78.47 83.62 74.36 0 0 0
19/06/2018
78.47
 1,440 84.30 84.30 78.47 10 0 0.0
18/06/2018
84.30
 450 82.95 85.94 78.54 0 0 0
15/06/2018
82.95
 160 83.85 87.88 80.11 0 0 0
14/06/2018
83.85
 5,110 84.07 84.44 78.99 0 0 0
13/06/2018
84.07
 540 82.95 87.36 82.20 0 0 0
12/06/2018
82.95
 1,810 85.19 89.30 82.28 0 0 0
11/06/2018
85.19
 5,660 82.13 85.19 82.13 0 0 0
08/06/2018
82.13
 510 82.20 82.20 77.20 0 0 0
07/06/2018
82.20
 3,870 82.73 83.32 80.63 90 0 0.0
06/06/2018
82.73
 540 81.38 83.40 77.87 0 0 0
05/06/2018
81.38
 1,030 81.31 82.05 76.90 0 670 -0.1
04/06/2018
81.31
 3,470 77.64 82.20 72.49 0 0 0
01/06/2018
77.64
 370 77.72 77.72 74.36 0 0 0
31/05/2018
77.72
 760 78.24 78.24 74.73 0 0 0
30/05/2018
78.24
 2,080 78.39 79.14 73.24 10 0 0.0
29/05/2018
78.39
 1,140 78.24 82.95 72.79 0 0 0
28/05/2018
78.24
 1,180 80.71 82.13 75.48 10 0 0.0
25/05/2018
80.71
 280 81.38 83.92 77.12 20 0 0.0
24/05/2018
81.38
 390 81.31 81.75 79.89 150 0 0.0
23/05/2018
81.31
 110 79.96 82.13 78.54 0 0 0
22/05/2018
79.96
 650 85.19 86.31 79.36 0 0 0
21/05/2018
85.19
 580 81.46 85.94 76.45 0 0 0
18/05/2018
81.46
 210 78.84 81.75 78.47 30 10 0.0
17/05/2018
78.84
 200 82.95 84.37 78.54 0 0 0
16/05/2018
82.95
 400 82.95 85.94 82.95 50 0 0.0
15/05/2018
82.95
 2,360 81.31 84.15 81.46 10 0 0.0
14/05/2018
81.31
 1,160 79.14 81.68 74.80 0 0 0
11/05/2018
79.14
 1,000 78.47 79.96 74.95 0 0 0
10/05/2018
78.47
 400 79.96 79.96 77.35 0 0 0
09/05/2018
79.96
 1,370 83.70 85.19 78.17 220 0 0.0
08/05/2018
83.70
 1,190 83.70 85.49 77.94 0 0 0
07/05/2018
83.70
 1,460 80.71 83.70 75.63 100 0 0.0
04/05/2018
80.71
 3,070 76.97 80.71 73.98 0 0 0
03/05/2018
76.97
 3,280 78.47 78.47 73.24 200 70 0.0
02/05/2018
78.47
 310 78.09 79.06 72.71 140 0 0.0
27/04/2018
78.09
 3,340 73.98 78.09 68.83 0 0 0
26/04/2018
73.98
 2,590 77.72 77.72 73.24 0 80 -0.0
24/04/2018
77.72
 860 81.98 85.94 76.97 0 0 0
23/04/2018
81.98
 1,400 88.11 94.23 81.98 0 150 -0.0
20/04/2018
88.11
 2,460 85.19 89.68 79.29 290 1,670 -0.2
19/04/2018
85.19
 3,590 86.31 86.31 83.70 10 0 0.0
18/04/2018
86.31
 1,680 87.06 88.85 85.94 0 0 0
17/04/2018
87.06
 430 86.69 87.43 87.06 0 0 0
16/04/2018
86.69
 690 89.60 91.17 86.69 0 0 0
13/04/2018
89.60
 5,030 87.73 90.80 86.31 0 50 -0.0
12/04/2018
87.73
 9,280 89.68 92.67 85.94 0 500 -0.1
11/04/2018
89.68
 11,660 90.42 90.42 88.93 130 1,880 -0.2
10/04/2018
90.42
 2,510 90.42 90.50 88.93 230 0 0.0
09/04/2018
90.42
 2,470 91.02 91.92 89.00 0 10 -0.0
06/04/2018
91.02
 9,280 92.44 93.41 90.05 0 1,000 -0.1
05/04/2018
92.44
 5,810 94.23 94.23 92.29 0 0 0
04/04/2018
94.23
 3,900 94.91 94.91 94.16 130 0 0.0
03/04/2018
94.91
 1,330 96.03 97.15 94.91 190 0 0.0
02/04/2018
96.03
 6,030 96.78 96.78 95.65 1,010 2,120 -0.1
30/03/2018
96.78
 3,950 95.65 97.07 96.40 2,600 0 0.3
29/03/2018
95.65
 6,740 98.34 98.34 94.98 970 0 0.1
28/03/2018
98.34
 3,480 99.32 99.32 97.15 640 820 -0.0
27/03/2018
99.32
 1,410 99.02 100.06 96.48 210 0 0.0
26/03/2018
99.02
 7,240 100.06 100.06 97.90 1,080 2,100 -0.1
23/03/2018
100.06
 2,550 101.63 101.63 97.52 400 1,000 -0.1
22/03/2018
101.63
 4,410 100.14 101.63 100.51 660 0 0.1
21/03/2018
100.14
 5,570 100.89 102.31 100.14 1,310 0 0.2
20/03/2018
100.89
 3,350 98.64 103.87 97.90 630 430 0.0
19/03/2018
98.64
 2,730 100.14 100.14 98.64 110 410 -0.0
16/03/2018
100.14
 25,810 102.38 102.38 98.64 2,210 20,390 -2.4
15/03/2018
102.38
 1,890 103.50 103.50 98.64 160 10 0.0
14/03/2018
103.50
 1,520 104.62 105.37 103.13 0 570 -0.1
13/03/2018
104.62
 1,610 104.62 106.86 103.50 10 0 0.0
12/03/2018
104.62
 5,300 104.70 106.86 101.71 10 2,000 -0.3
09/03/2018
104.70
 13,420 107.98 108.36 104.62 1,000 7,580 -0.9
08/03/2018
107.98
 2,130 108.13 109.85 105.37 1,000 1,010 -0.0
07/03/2018
108.13
 1,950 107.84 109.78 106.12 0 0 0
06/03/2018
107.84
 2,460 110.60 110.60 107.61 0 0 0
05/03/2018
110.60
 11,580 110.60 110.60 108.36 1,000 0 0.1
02/03/2018
110.60
 3,680 109.85 110.60 106.12 0 0 0
01/03/2018
109.85
 3,330 110.00 110.08 108.36 0 0 0
28/02/2018
110.00
 2,150 110.00 112.10 108.36 1,000 0 0.1
27/02/2018
110.00
 3,130 113.22 113.22 109.18 1,000 0 0.1
26/02/2018
113.22
 11,090 112.24 117.25 108.36 0 6,360 -0.9
23/02/2018
112.24
 620 111.05 117.33 105.44 0 0 0
22/02/2018
111.05
 4,210 115.08 118.75 111.05 1,000 0 0.2
21/02/2018
115.08
 4,290 111.72 118.82 111.80 1,050 0 0.2
13/02/2018
111.72
 4,340 110.82 118.07 109.11 350 0 0.1
12/02/2018
110.82
 7,530 103.58 110.82 106.12 0 0 0
09/02/2018
103.58
 2,740 103.13 103.58 96.40 0 0 0
08/02/2018
103.13
 3,920 102.38 103.80 102.38 10 0 0.0
07/02/2018
102.38
 14,140 100.89 106.86 102.38 0 6,730 -0.9
06/02/2018
100.89
 15,750 106.12 106.12 98.72 0 8,430 -1.1
05/02/2018
106.12
 9,220 111.72 111.72 104.62 0 0 0
02/02/2018
111.72
 8,270 110.53 111.72 106.27 0 60 -0.0
01/02/2018
110.53
 8,270 115.08 115.08 110.53 50 0 0.0
31/01/2018
115.08
 9,650 117.70 117.70 112.10 0 0 0
30/01/2018
117.70
 18,190 121.81 121.81 116.58 3,370 2,090 0.2
29/01/2018
121.81
 5,200 125.25 127.04 119.57 30 1,590 -0.3

Chính sách bảo mật | Điều khoản sử dụng |