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

30.60
-0.05
(-0.16%)
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
(2026-02-23) 		-1.95 -5.98% 109,800 1,000 0.0
29.75
32.60
30.60
2 tháng
(2026-01-19) 		-3.05 -9.05% 273,100 1,100 0.0
29.75
33.70
30.60
3 tháng
(2025-12-18) 		-1.65 -5.11% 377,900 3,000 0.1
29.75
34
30.60
6 tháng
(2025-09-19) 		-2.95 -8.78% 692,800 5,800 0.2
29.75
34
30.60
12 tháng
(2025-03-24) 		-5.01 -14.06% 1,346,400 13,800 0.5
29.75
37.85
30.60
24 tháng
(2024-03-28) 		-5.62 -15.49% 1,799,900 -17,214 -0.7
29.75
38.28
30.60
36 tháng
(2023-04-03) 		-8.57 -21.85% 2,646,000 -53,634 -2.4
29.75
40.67
30.60
60 tháng
(2021-04-13) 		-30.78 -50.11% 4,539,200 -103,974 -5.8
29.75
61.43
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
35.43
 1,800 35.43 35.43 35.43 100 0 0.0
05/08/2024
35.43
 3,300 36.27 36.27 35.34 100 0 0.0
02/08/2024
36.45
 1,100 35.89 36.45 35.89 0 0 0
01/08/2024
35.89
 2,500 35.89 35.89 35.89 0 0 0
31/07/2024
35.89
 200 35.89 35.89 35.89 0 0 0
30/07/2024
35.89
 1,100 35.89 35.89 35.89 0 0 0
29/07/2024
35.89
 0 35.89 35.89 35.89 0 0 0
26/07/2024
35.89
 1,100 35.43 35.89 35.43 0 0 0
25/07/2024
35.43
 0 35.43 35.43 35.43 0 0 0
24/07/2024
35.43
 3,700 36.17 36.17 35.20 0 0 0
23/07/2024
35.43
 2,700 35.52 35.52 35.43 100 0 0.0
22/07/2024
35.89
 1,200 35.89 35.89 35.89 0 0 0
19/07/2024
35.71
 1,100 35.71 35.71 35.71 0 0 0
18/07/2024
35.80
 600 35.80 35.80 35.80 0 0 0
17/07/2024
35.80
 300 35.80 35.80 35.80 0 0 0
16/07/2024
35.85
 500 35.85 35.85 35.85 0 0 0
15/07/2024
35.85
 300 35.80 35.85 35.80 0 0 0
12/07/2024
35.80
 1,400 35.94 35.94 35.71 0 0 0
11/07/2024
35.89
 1,500 35.89 35.89 35.89 0 0 0
10/07/2024
35.89
 1,600 36.36 36.36 35.89 0 0 0
09/07/2024
36.36
 2,100 36.36 36.69 36.36 800 0 0.0
08/07/2024
36.36
 2,400 36.64 36.83 36.36 0 0 0
05/07/2024
36.59
 300 36.69 36.69 36.59 0 0 0
04/07/2024
35.61
 2,300 35.99 37.29 35.61 0 0 0
03/07/2024
35.99
 300 35.99 35.99 35.99 0 0 0
02/07/2024
35.99
 1,200 36.36 36.36 35.99 200 0 0.0
01/07/2024
35.89
 800 35.99 35.99 35.89 0 0 0
28/06/2024
35.99
 1,300 37.67 37.67 35.99 300 0 0.0
27/06/2024
37.67
 300 36.36 37.67 36.36 0 0 0
26/06/2024
36.36
 4,700 37.76 37.76 36.36 0 0 0
25/06/2024
36.36
 3,200 36.36 36.36 36.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |