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

37.80
-0.25
(-0.66%)
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
(2024-04-22) 		-0.75 -1.93% 36,300 -11,600 -0.4
37.20
38.90
37.80
2 tháng
(2024-03-21) 		-0.35 -0.91% 70,000 -18,300 -0.7
37.20
39.50
37.80
3 tháng
(2024-02-20) 		-0.95 -2.44% 108,800 -19,520 -0.7
37.20
39.50
37.80
6 tháng
(2023-11-22) 		-3 -7.31% 245,000 -18,320 -0.7
37.20
42
37.80
12 tháng
(2023-05-26) 		-4.11 -9.75% 843,000 -47,220 -2.0
36.92
43.62
37.80
24 tháng
(2022-05-31) 		-14.70 -27.87% 1,279,200 -47,160 -2.4
36.92
53.72
37.80
36 tháng
(2021-06-07) 		-18.68 -32.93% 2,680,100 -55,360 -2.7
36.92
63.09
37.80
60 tháng
(2019-06-17) 		-46.12 -54.79% 5,531,330 -484,510 -24.8
36.92
84.17
37.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 25/07/2023
41.77
0.34
 3,100 41.43 41.77 41.68 0 0 0
#202 24/07/2023
41.43
0.05
 600 41.39 41.97 41.43 300 0 0.0
#203 21/07/2023
41.39
-0.29
 7,600 41.68 41.68 41.29 1,000 0 0.0
#204 20/07/2023
41.68
-0.10
 3,100 41.77 41.77 41.14 500 0 0.0
#205 19/07/2023
41.77
0.63
 7,300 41.14 41.77 41.14 0 0 0
#206 18/07/2023
41.14
0
 8,100 41.14 41.19 41.14 0 0 0
#207 17/07/2023
41.14
0.05
 13,100 41.09 41.68 41.00 200 0 0.0
#208 14/07/2023
41.09
0
 10,300 41.09 41.19 41.09 0 0 0
#209 13/07/2023
41.09
-0.19
 11,900 41.29 42.26 40.95 1,300 0 0.1
#210 12/07/2023
41.29
-0.24
 11,500 41.53 42.70 41.24 100 0 0.0
#211 11/07/2023
41.53
0
 5,500 41.53 41.77 41.39 0 0 0
#212 10/07/2023
41.53
0.24
 10,500 41.29 43.33 41.39 600 0 0.0
#213 07/07/2023
41.29
0.39
 15,000 40.90 42.75 41.29 0 0 0
#214 06/07/2023
40.90
-1.85
 4,100 42.75 42.75 40.90 400 0 0.0
#215 05/07/2023
42.75
0
 1,900 42.75 42.94 42.75 0 0 0
#216 04/07/2023
42.75
0.97
 2,500 41.77 42.75 41.87 800 0 0.0
#217 03/07/2023
41.77
-0.92
 200 42.70 42.70 41.77 0 0 0
#218 30/06/2023
42.70
0.73
 8,100 41.97 42.70 42.36 0 0 0
#219 29/06/2023
41.97
-0.10
 200 42.07 42.07 41.97 0 0 0
#220 28/06/2023
42.07
-0.29
 1,400 42.36 42.36 41.82 0 800 -0.0
#221 27/06/2023
42.36
-0.24
 1,000 42.60 42.75 42.36 0 0 0
#222 26/06/2023
42.60
-0.05
 900 42.65 42.65 42.50 0 0 0
#223 23/06/2023
42.65
0.58
 1,800 42.07 42.65 41.77 0 200 -0.0
#224 22/06/2023
42.07
-0.58
 2,900 42.65 42.65 41.87 0 0 0
#225 21/06/2023
42.65
0
 500 42.65 42.65 42.65 0 0 0
#226 20/06/2023
42.65
0
 0 42.65 42.65 42.65 0 0 0
#227 19/06/2023
42.65
0.49
 2,500 42.16 42.75 42.16 0 0 0
#228 16/06/2023
42.16
0.10
 1,200 42.07 42.16 42.07 1,000 0 0.0
#229 15/06/2023
42.07
0
 2,500 42.07 42.75 42.07 0 0 0
#230 14/06/2023
42.07
-0.53
 1,200 42.60 42.60 41.92 1,000 0 0.0
#231 13/06/2023
42.60
0.53
 1,300 42.07 42.60 42.07 800 1,100 -0.0
#232 12/06/2023
42.07
0.19
 4,500 41.87 42.07 41.97 900 3,000 -0.1
#233 09/06/2023
41.87
-0.49
 2,500 42.36 42.45 41.87 1,000 1,600 -0.0
#234 08/06/2023
42.36
0
 400 42.36 42.36 42.36 0 0 0
#235 07/06/2023
42.36
0
 5,500 42.36 42.36 39.39 0 5,300 -0.2
#236 06/06/2023
42.36
-0.24
 100 42.60 42.60 42.36 0 0 0
#237 05/06/2023
42.60
0.29
 11,500 42.31 44.20 42.26 100 2,400 -0.1
#238 02/06/2023
42.31
0
 100 42.31 42.31 42.31 0 0 0
#239 01/06/2023
42.31
-0.34
 8,700 42.65 42.65 41.14 0 3,500 -0.2
#240 31/05/2023
42.65
0
 1,200 42.65 42.65 42.65 0 200 -0.0
#241 30/05/2023
42.65
0.39
 300 42.26 42.75 42.65 0 0 0
#242 29/05/2023
42.26
0.10
 4,300 42.16 42.26 42.07 0 700 -0.0
#243 26/05/2023
42.16
0
 500 42.16 43.13 42.16 0 100 -0.0
#244 25/05/2023
42.16
-0.10
 300 42.26 42.26 42.16 0 0 0
#245 24/05/2023
42.26
0
 0 42.26 42.26 42.26 0 0 0
#246 23/05/2023
42.26
-0.10
 1,700 42.36 42.75 42.26 500 1,000 -0.0
#247 22/05/2023
42.36
0.10
 2,600 42.26 43.13 42.36 0 800 -0.0
#248 19/05/2023
42.26
0.05
 2,000 42.21 42.65 42.21 0 400 -0.0
#249 18/05/2023
42.21
-0.05
 200 42.26 42.26 42.21 0 0 0
#250 17/05/2023
42.26
-0.44
 700 42.70 42.70 42.26 0 200 -0.0
#251 16/05/2023
42.70
-0.05
 200 42.75 42.75 42.70 200 0 0.0
#252 15/05/2023
42.75
0.49
 15,700 42.26 42.84 42.26 4,100 3,600 0.0
#253 12/05/2023
42.26
0
 1,800 42.26 42.26 42.26 100 300 -0.0
#254 11/05/2023
42.26
0.97
 7,900 41.29 42.26 41.24 600 1,500 -0.0
#255 10/05/2023
41.29
-0.49
 2,200 41.77 41.77 41.29 0 400 -0.0
#256 09/05/2023
41.77
-0.10
 1,300 41.87 41.87 41.77 0 200 -0.0
#257 08/05/2023
41.87
0
 900 41.87 42.11 41.77 0 200 -0.0
#258 05/05/2023
41.87
0
 1,500 41.87 41.87 40.80 0 300 -0.0
#259 04/05/2023
41.87
0
 0 41.87 41.87 41.87 0 0 0
#260 28/04/2023
41.87
-0.39
 1,200 42.26 42.26 41.87 0 200 -0.0
#261 27/04/2023
42.26
-0.29
 3,000 42.55 42.75 42.26 0 600 -0.0
#262 26/04/2023
42.55
-0.10
 400 42.65 42.65 41.97 0 0 -0.0
#263 25/04/2023
42.65
0
 0 42.65 42.65 42.65 0 0 -0.0
#264 24/04/2023
42.65
0
 1,000 42.65 42.75 42.65 0 100 -0.0
#265 21/04/2023
42.65
-0.05
 300 42.70 42.70 41.97 0 100 -0.0
#266 20/04/2023
42.70
0.53
 400 42.16 42.70 42.16 0 100 -0.0
#267 19/04/2023
42.16
0
 100 42.16 42.16 42.16 0 0 -0.0
#268 18/04/2023
42.16
0
 0 42.16 42.16 42.16 0 0 -0.0
#269 17/04/2023
42.16
-0.49
 1,200 42.65 42.65 42.16 0 200 -0.0
#270 14/04/2023
42.65
0.49
 100 42.16 42.65 42.65 0 0 -0.0
#271 13/04/2023
42.16
-0.19
 3,900 42.36 42.36 42.16 0 0 -0.0
#272 12/04/2023
42.36
0.10
 2,100 42.26 42.65 42.26 0 400 -0.0
#273 11/04/2023
42.26
-0.19
 900 42.45 42.45 42.26 200 0 0.0
#274 10/04/2023
42.45
-0.19
 1,600 42.65 42.65 42.45 500 0 0.0
#275 07/04/2023
42.65
0.19
 1,300 42.45 42.70 42.45 0 200 -0.0
#276 06/04/2023
42.45
0.05
 700 42.41 42.75 42.41 0 100 -0.0
#277 05/04/2023
42.41
0
 100 42.41 42.41 42.41 0 0 -0.0
#278 04/04/2023
42.41
0.34
 7,000 42.07 43.43 42.36 800 1,200 -0.0
#279 03/04/2023
42.07
0.10
 1,500 41.97 42.75 41.97 0 1,400 -0.1
#280 31/03/2023
41.97
-0.10
 2,800 42.07 42.75 41.97 0 500 -0.0
#281 30/03/2023
42.07
0.24
 1,700 41.82 43.04 41.97 0 600 -0.0
#282 29/03/2023
41.82
-0.83
 15,500 42.65 43.13 41.29 0 2,700 -0.1
#283 28/03/2023
42.65
-1.55
 1,800 44.20 44.20 42.65 100 300 -0.0
#284 27/03/2023
44.20
-0.29
 100 44.49 44.49 44.20 0 0 0
#285 24/03/2023
44.49
1.55
 3,700 42.94 44.49 42.26 0 800 -0.0
#286 23/03/2023
42.94
0
 0 42.94 42.94 42.94 0 0 0
#287 22/03/2023
42.94
-0.68
 1,200 43.62 43.62 42.94 500 200 0.0
#288 21/03/2023
43.62
0.39
 1,400 43.23 43.62 42.70 0 300 0.1
#289 20/03/2023
43.23
-0.49
 500 43.72 43.72 42.84 0 0 -0.0
#290 17/03/2023
43.72
0
 700 43.72 43.72 42.94 0 0 -0.0
#291 16/03/2023
43.72
0
 0 43.72 43.72 43.72 0 100 -0.0
#292 15/03/2023
43.72
0.15
 4,500 43.57 43.91 42.16 0 700 -0.0
#293 14/03/2023
43.57
-0.10
 100 43.67 43.67 43.57 0 0 0.0
#294 13/03/2023
43.67
0.78
 100 42.89 43.67 43.67 0 0 0.0
#295 10/03/2023
42.89
0.15
 600 42.75 42.89 42.75 200 130 0.0
#296 09/03/2023
42.75
-0.83
 900 43.57 43.57 42.45 0 100 -0.0
#297 08/03/2023
43.57
-0.10
 100 43.67 43.67 43.57 0 0 -0.0
#298 07/03/2023
43.67
-0.05
 1,000 43.72 43.72 41.97 0 0 -0.0
#299 06/03/2023
43.72
0
 1,600 43.72 43.72 41.77 0 0 -0.0
#300 03/03/2023
43.72
0
 0 43.72 43.72 43.72 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc