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

29.50
-0.20
(-0.67%)
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
(2026-07-01) 		-0.20 -0.67% 29,800 -500 0
28.70
29.90
29.50
2 tháng
(2026-06-01) 		0.30 1.02% 61,500 -200 0
28.70
29.90
29.50
3 tháng
(2026-05-04) 		-0.30 -1% 98,400 -4,910 0
28.70
30
29.50
6 tháng
(2026-02-02) 		-2.80 -8.62% 378,900 -5,318 -0.0
28.70
32.95
29.50
12 tháng
(2025-08-05) 		-5.30 -15.14% 1,442,900 6,082 0.4
28.70
36
29.50
24 tháng
(2024-08-12) 		-7.13 -19.35% 1,770,100 -3,823 -0.0
28.70
38.28
29.50
36 tháng
(2023-08-16) 		-9.43 -24.10% 2,548,000 -46,252 -1.8
28.70
39.85
29.50
60 tháng
(2021-08-26) 		-18.14 -37.92% 4,095,100 -61,392 -2.8
28.70
58.64
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |