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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |