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

32.90
-0.05
(-0.15%)
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
(2025-12-29) 		0.70 2.25% 153,000 2,300 0.1
31.10
34
32.95
2 tháng
(2025-11-28) 		0.80 2.58% 273,900 700 0.0
31
34
32.95
3 tháng
(2025-10-29) 		1.40 4.61% 322,200 3,500 0.1
30.40
34
32.95
6 tháng
(2025-07-31) 		-5.20 -14.05% 1,020,500 11,200 0.4
30.20
37
32.95
12 tháng
(2025-02-03) 		-4.15 -11.55% 1,156,800 11,900 0.4
30.20
37.85
32.95
24 tháng
(2024-02-07) 		-4 -11.18% 1,632,900 -20,434 -0.8
30.20
38.28
32.95
36 tháng
(2023-02-13) 		-8.96 -21.98% 2,485,100 -59,264 -2.3
30.20
41.48
32.95
60 tháng
(2021-02-22) 		-33.99 -51.66% 4,506,100 -131,874 -7.7
30.20
65.79
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
36.36
 1,500 37.11 37.11 36.36 100 0 0.0
21/06/2024
36.36
 4,700 36.36 36.73 36.36 0 0 0
20/06/2024
36.78
 1,100 36.27 36.78 35.61 0 0 0
19/06/2024
36.27
 1,700 35.99 36.27 35.99 600 0 0.0
18/06/2024
35.80
 2,400 35.80 35.99 35.80 0 500 -0.0
17/06/2024
36.45
 1,000 37.11 37.11 36.45 0 0 0
14/06/2024
37.11
 5,500 36.17 37.11 36.08 0 3,300 -0.1
13/06/2024
37.11
 6,600 37.11 37.20 37.11 0 0 0
12/06/2024
37.11
 6,000 37.76 37.76 37.11 400 0 0.0
11/06/2024
36.50
 7,200 37.20 37.20 36.50 100 0 0.0
10/06/2024
37.20
 5,400 37.53 37.53 37.15 0 0 0
07/06/2024
37.43
 7,200 38.27 38.27 36.45 2,200 309 0.1
06/06/2024
38.27
 12,400 38.50 38.97 38.23 0 400 -0.0
05/06/2024
38.18
 37,900 35.71 38.18 35.71 100 1,000 -0.0
04/06/2024
35.71
 1,600 35.71 35.71 35.43 200 0 0.0
03/06/2024
35.71
 2,300 35.52 35.80 35.43 400 0 0.0
31/05/2024
35.61
 200 35.61 35.61 35.61 0 0 0
30/05/2024
35.61
 4,000 35.43 35.89 35.24 100 0 0.0
29/05/2024
35.43
 2,600 35.15 35.99 35.06 0 0 0
28/05/2024
34.64
 400 34.54 34.68 34.54 0 0 0
27/05/2024
34.40
 3,900 34.96 35.20 34.40 200 0 0.0
24/05/2024
34.96
 4,700 35.24 35.43 34.73 1,100 2,000 -0.0
23/05/2024
35.29
 3,200 34.87 35.43 34.78 0 900 -0.0
22/05/2024
34.73
 5,700 35.43 35.89 34.50 1,100 100 0.0
21/05/2024
35.89
 1,400 35.15 36.36 35.10 0 1,000 -0.0
20/05/2024
35.24
 2,200 35.61 35.61 35.15 0 1,000 -0.0
17/05/2024
35.47
 3,400 36.36 36.36 35.47 0 1,600 -0.1
16/05/2024
35.43
 2,100 35.52 35.52 35.43 0 0 0
15/05/2024
35.43
 2,000 35.24 35.43 35.15 0 1,000 -0.0
14/05/2024
35.15
 1,400 36.36 36.36 35.15 0 1,100 -0.0
13/05/2024
35.43
 1,400 35.43 35.43 35.34 0 0 0
10/05/2024
35.34
 1,000 35.24 35.34 35.24 100 1,000 -0.0
09/05/2024
35.24
 2,200 36.83 36.83 35.10 0 2,000 -0.1
08/05/2024
34.73
 0 34.73 34.73 34.73 0 0 0
07/05/2024
34.73
 4,200 35.52 35.52 34.73 0 3,000 -0.1
06/05/2024
34.68
 1,800 35.89 35.89 34.68 100 0 0.0
03/05/2024
35.89
 3,800 37.29 37.29 35.89 0 1,000 -0.0
02/05/2024
36.27
 3,700 35.43 36.36 35.43 0 1,200 -0.0
26/04/2024
35.52
 1,900 35.52 35.52 35.43 0 0 0
25/04/2024
35.52
 0 35.52 35.52 35.52 0 0 0
24/04/2024
35.52
 3,200 35.61 35.61 35.43 0 0 0
23/04/2024
35.80
 2,300 35.80 35.80 35.80 0 0 0
22/04/2024
36.17
 1,900 36.64 36.73 36.17 0 0 0
19/04/2024
36.03
 5,100 36.73 36.73 35.89 100 3,500 -0.1
17/04/2024
35.71
 1,300 36.36 36.36 35.71 300 0 0.0
16/04/2024
36.36
 1,300 36.83 36.83 36.36 200 1,100 -0.0
15/04/2024
36.83
 1,700 36.45 36.83 36.41 0 0 0
12/04/2024
36.41
 1,000 36.41 36.41 36.41 0 0 0
11/04/2024
36.36
 1,000 37.11 37.20 36.36 0 0 0
10/04/2024
36.17
 2,900 38.23 38.23 36.17 0 1,000 -0.0
09/04/2024
36.17
 400 35.47 36.17 35.47 0 0 0
08/04/2024
35.99
 3,200 36.36 36.83 35.99 0 1,100 -0.0
05/04/2024
35.89
 700 36.17 36.17 35.89 0 0 0
04/04/2024
36.08
 2,400 35.89 36.08 35.89 0 0 0
03/04/2024
35.89
 300 35.89 35.89 35.89 300 0 0.0
02/04/2024
36.03
 600 35.89 36.03 35.89 100 0 0.0
01/04/2024
36.08
 700 36.08 36.08 36.08 0 0 0
29/03/2024
36.08
 900 36.17 36.22 36.08 0 0 0
28/03/2024
36.27
 1,300 36.36 36.36 36.13 0 0 0
27/03/2024
36.36
 1,300 36.08 36.36 36.08 0 0 0
26/03/2024
35.99
 1,000 35.99 36.27 35.99 0 1,000 -0.0
25/03/2024
36.36
 800 36.36 36.36 36.36 0 0 0
22/03/2024
35.99
 700 35.89 35.99 35.89 0 0 0
21/03/2024
35.80
 5,100 36.27 36.36 35.80 0 0 0
20/03/2024
36.27
 0 36.27 36.27 36.27 0 0 0
19/03/2024
36.27
 1,100 36.27 36.27 36.27 0 0 0
18/03/2024
35.80
 8,300 36.36 36.36 35.43 0 100 -0.0
15/03/2024
36.31
 400 36.36 36.36 36.31 0 0 0
14/03/2024
36.36
 100 36.36 36.36 36.36 0 0 0
13/03/2024
36.36
 200 36.36 36.36 36.36 0 0 0
12/03/2024
36.36
 200 36.73 36.73 36.36 0 0 0
11/03/2024
36.36
 2,700 36.08 36.36 36.08 0 0 0
08/03/2024
36.73
 4,000 36.83 36.83 36.73 0 0 0
07/03/2024
36.73
 100 36.73 36.73 36.73 0 0 0
06/03/2024
36.73
 1,500 36.36 36.83 36.36 0 800 -0.0
05/03/2024
36.08
 500 36.27 36.27 35.61 0 0 0
04/03/2024
36.22
 1,500 36.22 36.45 36.17 0 1,000 -0.0
01/03/2024
36.17
 1,500 36.36 36.36 36.17 0 0 0
29/02/2024
36.36
 800 36.36 37.20 36.36 200 20 0.0
28/02/2024
36.36
 0 36.36 36.36 36.36 0 0 0
27/02/2024
36.36
 800 36.55 36.55 36.36 0 0 0
26/02/2024
36.36
 1,800 36.50 36.50 36.36 0 0 0
23/02/2024
36.45
 800 36.36 36.45 36.36 0 0 0
22/02/2024
36.45
 2,200 37.29 37.29 36.45 500 1,000 -0.0
21/02/2024
36.36
 1,700 36.36 36.36 36.31 1,000 0 0.0
20/02/2024
36.36
 7,000 36.17 36.55 36.17 0 0 0
19/02/2024
36.36
 1,500 36.36 36.36 36.36 0 0 0
16/02/2024
36.64
 1,000 36.55 36.64 36.36 100 0 0.0
15/02/2024
36.83
 500 35.89 36.83 35.89 0 0 0
07/02/2024
35.80
 400 36.45 36.45 35.80 0 0 0
06/02/2024
35.71
 1,900 35.61 35.80 35.43 0 0 0
05/02/2024
36.36
 500 37.29 37.29 36.36 100 100 -0.0
02/02/2024
35.94
 200 35.89 35.94 35.89 0 0 0
01/02/2024
37.01
 1,200 36.08 37.01 36.08 0 0 0
31/01/2024
36.08
 4,800 36.45 36.45 36.08 0 0 0
30/01/2024
36.45
 500 36.45 36.45 36.45 0 0 0
29/01/2024
37.01
 500 36.45 37.29 36.45 0 0 0
26/01/2024
36.36
 1,200 36.83 36.83 36.36 0 0 0
25/01/2024
36.36
 2,300 36.83 36.83 36.36 0 0 0
24/01/2024
36.83
 200 36.50 36.83 36.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |