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
(2025-11-05) 		0.30 0.94% 92,300 2,500 0.1
31
32.60
32
2 tháng
(2025-10-06) 		-0.30 -0.92% 214,800 3,000 0.1
30.20
33.45
32
3 tháng
(2025-09-08) 		-1.10 -3.30% 317,100 4,800 0.2
30.20
34.70
32
6 tháng
(2025-06-09) 		-3.90 -10.80% 840,300 10,800 0.4
30.20
37.85
32
12 tháng
(2024-12-10) 		-5.21 -13.92% 1,027,800 8,087 0.3
30.20
37.85
32
24 tháng
(2023-12-18) 		-4.16 -11.44% 1,484,800 -22,034 -0.9
30.20
38.28
32
36 tháng
(2022-12-21) 		-8.56 -21% 2,317,700 -61,194 -2.3
30.20
43.02
32
60 tháng
(2020-12-31) 		-33.83 -51.23% 4,430,930 -143,924 -8.4
30.20
71.42
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
39.16
 1,100 37.53 39.53 37.29 0 0 0
30/11/2023
37.53
 2,500 38.41 38.41 37.53 0 0 0
29/11/2023
38.41
 4,300 37.29 38.41 37.29 0 0 0
28/11/2023
37.29
 1,500 37.34 37.34 37.29 0 0 0
27/11/2023
37.34
 800 37.95 37.95 36.36 0 0 0
24/11/2023
37.95
 2,100 38.23 38.23 37.34 0 0 0
23/11/2023
38.23
 200 38.27 38.27 38.23 0 0 0
22/11/2023
38.27
 2,200 39.62 39.62 37.76 0 0 0
21/11/2023
39.62
 0 39.62 39.62 39.62 0 0 0
20/11/2023
39.62
 700 38.69 39.62 38.69 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2023
38.69
 3,100 38.13 38.69 38.27 0 0 0
16/11/2023
38.13
 1,300 38.58 38.77 38.13 0 0 0
15/11/2023
38.58
 3,300 38.86 38.86 38.49 0 0 0
14/11/2023
38.86
 9,100 37.32 38.86 38.04 0 0 0
13/11/2023
37.32
 12,100 38.22 38.22 37.32 0 0 0
10/11/2023
38.22
 6,300 38.31 38.49 38.04 0 0 0
09/11/2023
38.31
 11,800 37.32 38.31 37.54 0 0 0
08/11/2023
37.32
 3,600 36.68 37.41 37.14 0 0 0
07/11/2023
36.68
 10,100 35.60 37.14 35.78 0 0 0
06/11/2023
35.60
 700 35.60 35.60 35.32 100 0 0.0
03/11/2023
35.60
 4,800 35.51 36.50 35.60 0 0 0
02/11/2023
35.51
 4,400 34.42 35.55 34.46 0 0 0
01/11/2023
34.42
 8,400 34.55 34.78 34.33 0 0 0
31/10/2023
34.55
 1,800 35.32 35.32 34.55 0 0 0
30/10/2023
35.32
 6,500 35.78 36.14 35.32 200 0 0.0
27/10/2023
35.78
 5,400 35.14 35.78 34.87 0 0 0
26/10/2023
35.14
 6,900 36.68 36.68 34.15 0 0 0
25/10/2023
36.68
 5,200 36.77 37.91 36.46 0 0 0
24/10/2023
36.77
 2,100 36.68 36.77 36.46 0 0 0
23/10/2023
36.68
 2,000 37.14 37.14 36.32 0 0 0
20/10/2023
37.14
 3,400 36.41 37.54 36.41 0 0 0
19/10/2023
36.41
 2,400 36.55 36.68 36.41 0 0 0
18/10/2023
36.55
 1,900 37.14 37.72 36.41 0 0 0
17/10/2023
37.14
 1,100 36.77 38.77 37.14 0 0 0
16/10/2023
36.77
 17,800 36.32 38.77 36.37 0 0 0
13/10/2023
36.32
 2,900 37.00 37.00 36.32 0 0 0
12/10/2023
37.00
 1,800 37.14 37.14 36.95 0 0 0
11/10/2023
37.14
 1,800 37.23 37.23 37.14 0 0 0
10/10/2023
37.23
 3,200 36.77 37.23 36.68 0 0 0
09/10/2023
36.77
 2,300 36.68 36.77 36.68 1,500 0 0.1
06/10/2023
36.68
 6,000 36.68 36.77 36.68 1,600 0 0.1
05/10/2023
36.68
 5,100 37.14 37.14 36.68 0 0 0
04/10/2023
37.14
 3,800 37.72 37.72 35.19 0 0 0
03/10/2023
37.72
 1,100 37.72 37.72 37.72 100 0 0.0
02/10/2023
37.72
 1,500 37.68 37.72 37.68 0 0 0
29/09/2023
37.68
 7,800 37.59 37.68 37.59 0 0 0
28/09/2023
37.59
 500 37.27 37.59 37.59 0 0 0
27/09/2023
37.27
 900 37.86 37.86 36.77 0 0 0
26/09/2023
37.86
 5,500 37.91 38.04 36.68 0 0 0
25/09/2023
37.91
 1,900 38.54 38.54 37.77 0 0 0
22/09/2023
38.54
 7,600 38.95 38.95 38.54 0 100 -0.0
21/09/2023
38.95
 700 39.26 39.26 38.81 100 0 0.0
20/09/2023
39.26
 1,400 38.95 39.26 38.95 0 0 0
19/09/2023
38.95
 10,300 39.31 39.31 38.77 0 0 0
18/09/2023
39.31
 3,100 38.95 39.31 38.72 0 0 0
15/09/2023
38.95
 2,400 39.31 39.31 38.72 0 0 0
14/09/2023
39.31
 15,100 39.85 40.03 38.68 2,000 0 0.1
13/09/2023
39.85
 1,900 39.40 39.85 39.40 0 0 0
12/09/2023
39.40
 3,200 39.67 39.67 39.22 0 0 0
11/09/2023
39.67
 25,100 38.95 40.17 38.86 1,900 0 0.1
08/09/2023
38.95
 1,000 39.35 39.35 38.77 200 0 0.0
07/09/2023
39.35
 5,000 38.90 39.40 38.77 0 300 -0.0
06/09/2023
38.90
 1,900 38.68 38.95 38.86 100 300 -0.0
05/09/2023
38.68
 6,700 38.72 38.95 38.68 0 100 -0.0
31/08/2023
38.72
 7,800 38.95 38.95 38.68 900 0 0.0
30/08/2023
38.95
 1,900 38.72 39.26 38.58 0 0 0
29/08/2023
38.72
 1,300 38.95 39.40 38.72 0 0 0
28/08/2023
38.95
 5,200 39.40 39.40 38.95 0 2,000 -0.1
25/08/2023
39.40
 5,900 38.95 39.58 38.49 100 2,000 -0.1
24/08/2023
38.95
 1,300 38.90 38.95 38.77 0 100 -0.0
23/08/2023
38.90
 2,700 39.08 39.17 38.58 0 0 0
22/08/2023
39.08
 500 38.72 39.08 38.58 100 0 0.0
21/08/2023
38.72
 1,000 38.77 38.77 38.58 100 0 0.0
18/08/2023
38.77
 7,500 39.31 39.31 38.45 0 0 0
17/08/2023
39.31
 21,600 39.13 39.31 38.63 100 0 0.0
16/08/2023
39.13
 30,500 39.85 39.85 39.13 1,000 27,000 -1.1
15/08/2023
39.85
 2,600 40.58 40.58 38.04 0 0 0
14/08/2023
40.58
 2,200 40.67 40.67 40.58 0 700 -0.0
11/08/2023
40.67
 10,400 40.67 40.76 40.62 0 0 0
10/08/2023
40.67
 6,800 39.85 40.76 40.31 0 0 0
09/08/2023
39.85
 1,200 39.85 39.85 39.72 0 0 0
08/08/2023
39.85
 5,000 39.76 40.22 39.26 0 0 0
07/08/2023
39.76
 7,800 39.45 40.76 39.45 0 0 0
04/08/2023
39.45
 5,700 39.40 39.45 38.95 600 0 0.0
03/08/2023
39.40
 2,200 39.13 39.63 39.04 0 0 0
02/08/2023
39.13
 4,200 38.95 39.13 38.81 500 0 0.0
01/08/2023
38.95
 6,000 38.86 39.13 38.95 500 0 0.0
31/07/2023
38.86
 3,300 38.77 38.95 38.86 0 0 0
28/07/2023
38.77
 1,700 38.95 38.95 38.77 800 0 0.0
27/07/2023
38.95
 1,500 38.95 38.95 38.95 0 0 0
26/07/2023
38.95
 1,100 38.95 38.95 38.27 100 0 0.0
25/07/2023
38.95
 3,100 38.63 38.95 38.86 0 0 0
24/07/2023
38.63
 600 38.58 39.13 38.63 300 0 0.0
21/07/2023
38.58
 7,600 38.86 38.86 38.49 1,000 0 0.0
20/07/2023
38.86
 3,100 38.95 38.95 38.36 500 0 0.0
19/07/2023
38.95
 7,300 38.36 38.95 38.36 0 0 0
18/07/2023
38.36
 8,100 38.36 38.40 38.36 0 0 0
17/07/2023
38.36
 13,100 38.31 38.86 38.22 200 0 0.0
14/07/2023
38.31
 10,300 38.31 38.40 38.31 0 0 0
13/07/2023
38.31
 11,900 38.49 39.40 38.18 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |