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

27.30
-0.50
(-1.80%)
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
(2026-08-18) 		-0.71 -2.50% 53,800 -300 -0.0
27.30
30.18
27.30
2 tháng
(2026-07-20) 		-0.19 -0.68% 84,200 -1,300 -0.0
27.28
30.18
27.30
3 tháng
(2026-06-19) 		0.43 1.56% 115,000 -1,700 -0.0
27.28
30.18
27.30
6 tháng
(2026-03-23) 		-1 -3.46% 261,400 -11,200 -0.3
27.28
30.37
27.30
12 tháng
(2025-09-22) 		-4.13 -12.94% 997,000 -6,400 -0.2
27.28
32.31
27.30
24 tháng
(2024-09-27) 		-6.19 -18.20% 1,824,100 -11,300 -0.4
27.28
36.38
27.30
36 tháng
(2023-10-03) 		-8.05 -22.46% 2,482,600 -24,929 -0.9
27.16
37.66
27.30
60 tháng
(2021-10-13) 		-24.13 -46.46% 3,920,900 -69,069 -3.4
26.38
53.03
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
33.85
 4,000 33.67 34.11 33.49 100 0 0.0
29/05/2024
33.67
 2,600 33.41 34.20 33.32 0 0 0
28/05/2024
32.92
 400 32.83 32.96 32.83 0 0 0
27/05/2024
32.70
 3,900 33.23 33.45 32.70 200 0 0.0
24/05/2024
33.23
 4,700 33.49 33.67 33.01 1,100 2,000 -0.0
23/05/2024
33.54
 3,200 33.14 33.67 33.05 0 900 -0.0
22/05/2024
33.01
 5,700 33.67 34.11 32.79 1,100 100 0.0
21/05/2024
34.11
 1,400 33.41 34.56 33.36 0 1,000 -0.0
20/05/2024
33.49
 2,200 33.85 33.85 33.41 0 1,000 -0.0
17/05/2024
27.16
 1,600 28.18 28.18 27.16 0 0 0
16/05/2024
33.67
 2,100 33.76 33.76 33.67 0 0 0
15/05/2024
33.67
 2,000 33.49 33.67 33.41 0 1,000 -0.0
14/05/2024
33.41
 1,400 34.56 34.56 33.41 0 1,100 -0.0
13/05/2024
33.67
 1,400 33.67 33.67 33.58 0 0 0
10/05/2024
33.58
 1,000 33.49 33.58 33.49 100 1,000 -0.0
09/05/2024
33.49
 2,200 35.00 35.00 33.36 0 2,000 -0.1
08/05/2024
33.01
 0 33.01 33.01 33.01 0 0 0
07/05/2024
33.01
 4,200 33.76 33.76 33.01 0 3,000 -0.1
06/05/2024
32.96
 1,800 34.11 34.11 32.96 100 0 0.0
03/05/2024
34.11
 3,800 35.44 35.44 34.11 0 1,000 -0.0
02/05/2024
34.47
 3,700 33.67 34.56 33.67 0 1,200 -0.0
01/05/2024
35.00
 1,000 35.00 35.00 35.00 0 0 0
30/04/2024
27.16
 1,600 28.18 28.18 27.16 0 0 0
29/04/2024
27.16
 1,600 28.18 28.18 27.16 0 0 0
26/04/2024
33.76
 1,900 33.76 33.76 33.67 0 0 0
25/04/2024
33.76
 0 33.76 33.76 33.76 0 0 0
24/04/2024
33.76
 3,200 33.85 33.85 33.67 0 0 0
23/04/2024
34.03
 2,300 34.03 34.03 34.03 0 0 0
22/04/2024
34.38
 1,900 34.82 34.91 34.38 0 0 0
19/04/2024
34.25
 5,100 34.91 34.91 34.11 100 3,500 -0.1
18/04/2024
27.16
 1,600 28.18 28.18 27.16 0 0 0
17/04/2024
33.94
 1,300 34.56 34.56 33.94 300 0 0.0
16/04/2024
34.56
 1,300 35.00 35.00 34.56 200 1,100 -0.0
15/04/2024
35.00
 1,700 34.65 35.00 34.60 0 0 0
12/04/2024
34.60
 1,000 34.60 34.60 34.60 0 0 0
11/04/2024
34.56
 1,000 35.27 35.36 34.56 0 0 0
10/04/2024
34.38
 2,900 36.33 36.33 34.38 0 1,000 -0.0
09/04/2024
34.38
 400 33.72 34.38 33.72 0 0 0
08/04/2024
34.20
 3,200 34.56 35.00 34.20 0 1,100 -0.0
05/04/2024
34.11
 700 34.38 34.38 34.11 0 0 0
04/04/2024
34.29
 2,400 34.11 34.29 34.11 0 0 0
03/04/2024
34.11
 300 34.11 34.11 34.11 300 0 0.0
02/04/2024
34.25
 600 34.11 34.25 34.11 100 0 0.0
01/04/2024
34.29
 700 34.29 34.29 34.29 0 0 0
29/03/2024
34.29
 900 34.38 34.42 34.29 0 0 0
28/03/2024
34.47
 1,300 34.56 34.56 34.34 0 0 0
27/03/2024
34.56
 1,300 34.29 34.56 34.29 0 0 0
26/03/2024
34.20
 1,000 34.20 34.47 34.20 0 1,000 -0.0
25/03/2024
34.56
 800 34.56 34.56 34.56 0 0 0
22/03/2024
34.20
 700 34.11 34.20 34.11 0 0 0
21/03/2024
34.03
 5,100 34.47 34.56 34.03 0 0 0
20/03/2024
34.47
 0 34.47 34.47 34.47 0 0 0
19/03/2024
34.47
 1,100 34.47 34.47 34.47 0 0 0
18/03/2024
34.03
 8,300 34.56 34.56 33.67 0 100 -0.0
15/03/2024
34.51
 400 34.56 34.56 34.51 0 0 0
14/03/2024
34.56
 100 34.56 34.56 34.56 0 0 0
13/03/2024
34.56
 200 34.56 34.56 34.56 0 0 0
12/03/2024
34.56
 200 34.91 34.91 34.56 0 0 0
11/03/2024
34.56
 2,700 34.29 34.56 34.29 0 0 0
08/03/2024
34.91
 4,000 35.00 35.00 34.91 0 0 0
07/03/2024
34.91
 100 34.91 34.91 34.91 0 0 0
06/03/2024
34.91
 1,500 34.56 35.00 34.56 0 800 -0.0
05/03/2024
34.29
 500 34.47 34.47 33.85 0 0 0
04/03/2024
34.42
 1,500 34.42 34.65 34.38 0 1,000 -0.0
01/03/2024
34.38
 1,500 34.56 34.56 34.38 0 0 0
29/02/2024
34.56
 800 34.56 35.36 34.56 200 20 0.0
28/02/2024
34.56
 0 34.56 34.56 34.56 0 0 0
27/02/2024
34.56
 800 34.73 34.73 34.56 0 0 0
26/02/2024
34.56
 1,800 34.69 34.69 34.56 0 0 0
23/02/2024
34.65
 800 34.56 34.65 34.56 0 0 0
22/02/2024
34.65
 2,200 35.44 35.44 34.65 500 1,000 -0.0
21/02/2024
34.56
 1,700 34.56 34.56 34.51 1,000 0 0.0
20/02/2024
34.56
 7,000 34.38 34.73 34.38 0 0 0
19/02/2024
34.56
 1,500 34.56 34.56 34.56 0 0 0
16/02/2024
34.82
 1,000 34.73 34.82 34.56 100 0 0.0
15/02/2024
35.00
 500 34.11 35.00 34.11 0 0 0
14/02/2024
27.16
 1,600 28.18 28.18 27.16 0 0 0
13/02/2024
27.16
 1,600 28.18 28.18 27.16 0 0 0
12/02/2024
33.67
 800 33.05 33.85 33.05 0 0 0
09/02/2024
34.47
 900 33.67 34.51 33.67 0 0 0
08/02/2024
34.65
 1,100 34.11 34.65 34.11 0 0 0
07/02/2024
34.03
 400 34.65 34.65 34.03 0 0 0
06/02/2024
33.94
 1,900 33.85 34.03 33.67 0 0 0
05/02/2024
34.56
 500 35.44 35.44 34.56 100 100 -0.0
02/02/2024
34.16
 200 34.11 34.16 34.11 0 0 0
01/02/2024
35.18
 1,200 34.29 35.18 34.29 0 0 0
31/01/2024
34.29
 4,800 34.65 34.65 34.29 0 0 0
30/01/2024
34.65
 500 34.65 34.65 34.65 0 0 0
29/01/2024
35.18
 500 34.65 35.44 34.65 0 0 0
26/01/2024
34.56
 1,200 35.00 35.00 34.56 0 0 0
25/01/2024
34.56
 2,300 35.00 35.00 34.56 0 0 0
24/01/2024
35.00
 200 34.69 35.00 34.69 0 0 0
23/01/2024
34.69
 1,800 34.69 34.69 34.69 0 0 0
22/01/2024
34.65
 100 34.65 34.65 34.65 0 0 0
19/01/2024
35.36
 2,300 34.69 35.36 34.51 200 0 0.0
18/01/2024
34.65
 5,100 35.36 35.36 34.56 0 0 0
17/01/2024
35.36
 1,100 35.44 35.44 35.36 0 100 -0.0
16/01/2024
35.44
 400 35.00 35.44 35.00 0 0 0
15/01/2024
35.00
 200 35.00 35.00 35.00 0 0 0
12/01/2024
35.80
 800 35.89 35.89 35.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |