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)
16/02/2017
85.84
 13,830 87.23 87.61 85.76 0 10 -0.0
15/02/2017
87.23
 3,580 87.61 87.61 86.15 200 10 0.0
14/02/2017
87.61
 9,270 89.23 89.23 87.61 0 30 -0.0
13/02/2017
89.23
 2,060 90.55 90.70 88.85 0 0 0
10/02/2017
90.55
 9,980 88.00 90.62 88.00 20 0 0.0
09/02/2017
88.00
 10,950 90.32 90.32 87.92 10 0 0.0
08/02/2017
90.32
 20,700 90.32 92.25 85.84 20 0 0.0
07/02/2017
90.32
 20,930 92.63 92.63 88.77 350 0 0.0
06/02/2017
92.63
 23,400 98.42 98.42 91.86 350 100 0.0
03/02/2017
98.42
 28,860 101.89 101.89 98.03 6,540 0 0.8
02/02/2017
101.89
 12,840 104.21 104.21 101.12 3,170 0 0.4
25/01/2017
104.21
 5,320 103.28 106.53 101.20 2,610 0 0.3
24/01/2017
103.28
 12,750 103.05 103.44 98.81 6,010 0 0.8
23/01/2017
103.05
 10,410 107.30 108.46 102.82 50 0 0.0
20/01/2017
107.30
 41,550 104.21 111.16 104.98 15,690 0 2.2
19/01/2017
104.21
 59,330 103.13 115.71 102.74 4,460 0 0.6
18/01/2017
103.13
 0 103.13 103.13 103.13 0 0 0
17/01/2017
103.13
 0 103.13 103.13 103.13 0 0 0
16/01/2017
103.13
 0 103.13 103.13 103.13 0 0 0
13/01/2017
103.13
 0 103.13 103.13 103.13 0 0 0
12/01/2017
103.13
 0 103.13 103.13 103.13 0 0 0
11/01/2017
103.13
 0 98.81 103.13 98.81 0 0 0
10/01/2017
98.81
 17,773 111.93 111.93 98.42 0 0 0
09/01/2017
111.93
 33,410 98.19 111.93 96.95 0 0 0
06/01/2017
98.19
 22,478 97.34 102.67 94.79 0 0 0
05/01/2017
97.34
 78,810 92.63 106.53 89.85 0 29,400 -3.6
04/01/2017
92.63
 12,890 94.18 95.72 91.09 0 1,600 -0.2
03/01/2017
94.18
 8,220 96.88 96.88 92.63 0 0 0
30/12/2016
96.88
 13,202 101.12 101.12 94.64 0 0 0
29/12/2016
101.12
 24,010 102.51 102.59 95.72 0 0 0
28/12/2016
102.51
 42,070 108.07 108.07 100.35 0 0 0
27/12/2016
108.07
 41,620 96.49 108.07 96.49 0 0 0
26/12/2016
96.49
 38,952 100.81 100.81 85.76 0 300 -0.0
23/12/2016
100.81
 106,720 113.63 113.63 85.84 500 0 0.1
22/12/2016
113.63
 76,500 131.23 131.23 96.65 1,500 0 0.2
21/12/2016
131.23
 27,650 126.52 131.23 106.99 0 0 0
20/12/2016
126.52
 32,893 138.64 138.64 125.75 0 0 0
19/12/2016
138.64
 31,811 174.30 174.30 138.64 2,000 500 0.3
16/12/2016
174.30
 88,668 155.47 174.30 138.95 0 500 -0.1
15/12/2016
155.47
 83,518 139.49 155.47 135.09 400 10,000 -1.9
14/12/2016
139.49
 78,644 124.43 139.49 123.51 1,000 15,100 -2.4
13/12/2016
124.43
 143,120 114.55 124.43 110.39 500 200 0.0
12/12/2016
114.55
 180,311 104.75 114.55 93.79 100 0 0.0
09/12/2016
104.75
 172,500 95.95 104.75 90.08 1,900 0 0.2
08/12/2016
95.95
 213,727 89.85 95.95 81.13 0 0 0
07/12/2016
89.85
 273,397 77.19 91.94 68.01 300 1,000 -0.1
06/12/2016
77.19
 122,160 84.76 86.30 73.33 100 0 0.0
05/12/2016
84.76
 47,570 85.68 85.68 83.37 0 0 0
02/12/2016
85.68
 37,231 84.53 85.68 83.14 600 0 0.1
01/12/2016
84.53
 85,775 81.90 85.68 81.82 0 0 0
30/11/2016
81.90
 17,150 82.60 82.60 81.05 200 0 0.0
29/11/2016
82.60
 29,500 81.82 84.45 81.36 0 0 0
28/11/2016
81.82
 64,102 81.98 85.68 81.44 0 40,000 -4.3
25/11/2016
81.98
 40,279 81.05 83.99 79.59 500 0 0.1
24/11/2016
81.05
 46,983 82.83 84.06 80.36 0 0 0
23/11/2016
82.83
 55,428 83.37 84.91 82.60 100 0 0.0
22/11/2016
83.37
 82,797 82.60 88.00 83.37 400 45,800 -5.0
21/11/2016
82.60
 60,956 77.27 83.37 77.19 0 0 0
18/11/2016
77.27
 46,670 77.19 79.43 76.42 0 0 0
17/11/2016
77.19
 69,040 80.51 80.51 76.96 0 0 0
16/11/2016
80.51
 43,723 84.91 84.91 80.43 0 5,100 -0.6
15/11/2016
84.91
 65,796 82.60 89.08 82.60 0 24,100 -2.7
14/11/2016
82.60
 81,180 89.08 94.18 77.27 0 0 0
11/11/2016
89.08
 89,070 98.81 98.81 89.08 0 4,000 -0.5
10/11/2016
98.81
 82,870 105.83 124.67 97.34 0 0 0
09/11/2016
105.83
 83,468 111.70 128.45 95.02 0 13,200 -1.9
08/11/2016
111.70
 118,000 97.19 111.70 111.16 0 30,000 -4.3
07/11/2016
97.19
 31,570 84.53 97.19 97.19 300 0 0.0
04/11/2016
84.53
 13,700 73.56 84.53 84.53 0 0 0
03/11/2016
73.56
 2,600 63.99 73.56 73.56 0 0 0
02/11/2016
63.99
 2,400 55.66 63.99 63.99 0 0 0
01/11/2016
55.66
 150 48.40 55.66 55.66 0 0 0
31/10/2016
48.40
 100 42.15 48.40 48.40 40,000 0 2.0
28/10/2016
42.15
 100 42.15 42.15 42.15 0 0 0
30/11/-0001
29.37
 0 29.37 29.37 29.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |