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

32.85
-0.10
(-0.30%)
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)
23/01/2024
36.50
 1,800 36.50 36.50 36.50 0 0 0
22/01/2024
36.45
 100 36.45 36.45 36.45 0 0 0
19/01/2024
37.20
 2,300 36.50 37.20 36.31 200 0 0.0
18/01/2024
36.45
 5,100 37.20 37.20 36.36 0 0 0
17/01/2024
37.20
 1,100 37.29 37.29 37.20 0 100 -0.0
16/01/2024
37.29
 400 36.83 37.29 36.83 0 0 0
15/01/2024
36.83
 200 36.83 36.83 36.83 0 0 0
12/01/2024
37.67
 800 37.76 37.76 37.29 0 0 0
11/01/2024
36.36
 4,800 36.55 36.55 36.36 0 0 0
10/01/2024
36.36
 200 36.36 36.36 36.36 0 0 0
09/01/2024
36.83
 600 36.83 36.83 36.83 0 0 0
08/01/2024
36.87
 500 36.87 36.87 36.87 0 0 0
05/01/2024
36.83
 1,000 36.83 36.83 36.83 0 0 0
04/01/2024
37.20
 600 36.83 37.20 36.83 0 100 -0.0
03/01/2024
37.29
 6,200 37.29 37.29 37.29 0 0 0
02/01/2024
36.83
 2,400 36.17 37.29 36.17 0 800 -0.0
29/12/2023
37.29
 500 37.29 37.29 37.29 0 0 0
28/12/2023
37.29
 1,400 37.29 37.62 37.29 0 0 0
27/12/2023
37.29
 2,200 37.71 37.71 37.29 0 0 0
26/12/2023
37.71
 1,800 37.29 37.95 37.29 300 0 0.0
25/12/2023
37.29
 8,100 36.08 37.29 36.36 0 0 0
22/12/2023
36.08
 3,500 35.89 37.29 36.08 0 0 0
21/12/2023
35.89
 2,200 36.36 36.36 35.43 0 0 0
20/12/2023
36.36
 2,900 36.36 36.36 36.36 0 0 0
19/12/2023
36.36
 1,200 36.36 36.36 36.31 0 0 0
18/12/2023
36.36
 1,000 36.27 36.36 36.22 0 0 0
15/12/2023
36.27
 400 36.22 36.27 36.22 0 0 0
14/12/2023
36.22
 1,300 36.27 37.15 36.22 0 0 0
13/12/2023
36.27
 9,500 36.36 37.29 36.27 0 0 0
12/12/2023
36.36
 6,900 37.29 37.29 35.61 1,000 0 0.0
11/12/2023
37.29
 3,000 37.11 37.29 37.11 0 0 0
08/12/2023
37.11
 3,800 37.20 37.29 37.11 100 0 0.0
07/12/2023
37.20
 17,900 38.69 38.69 37.20 1,000 500 0.0
06/12/2023
38.69
 900 36.55 38.69 36.83 0 0 0
05/12/2023
36.55
 6,500 37.76 37.76 36.55 0 0 0
04/12/2023
37.76
 1,700 39.16 39.16 37.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |