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)
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
12/07/2023
38.49
 11,500 38.72 39.81 38.45 100 0 0.0
11/07/2023
38.72
 5,500 38.72 38.95 38.58 0 0 0
10/07/2023
38.72
 10,500 38.49 40.40 38.58 600 0 0.0
07/07/2023
38.49
 15,000 38.13 39.85 38.49 0 0 0
06/07/2023
38.13
 4,100 39.85 39.85 38.13 400 0 0.0
05/07/2023
39.85
 1,900 39.85 40.03 39.85 0 0 0
04/07/2023
39.85
 2,500 38.95 39.85 39.04 800 0 0.0
03/07/2023
38.95
 200 39.81 39.81 38.95 0 0 0
30/06/2023
39.81
 8,100 39.13 39.81 39.49 0 0 0
29/06/2023
39.13
 200 39.22 39.22 39.13 0 0 0
28/06/2023
39.22
 1,400 39.49 39.49 38.99 0 800 -0.0
27/06/2023
39.49
 1,000 39.72 39.85 39.49 0 0 0
26/06/2023
39.72
 900 39.76 39.76 39.63 0 0 0
23/06/2023
39.76
 1,800 39.22 39.76 38.95 0 200 -0.0
22/06/2023
39.22
 2,900 39.76 39.76 39.04 0 0 0
21/06/2023
39.76
 500 39.76 39.76 39.76 0 0 0
20/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
19/06/2023
39.76
 2,500 39.31 39.85 39.31 0 0 0
16/06/2023
39.31
 1,200 39.22 39.31 39.22 1,000 0 0.0
15/06/2023
39.22
 2,500 39.22 39.85 39.22 0 0 0
14/06/2023
39.22
 1,200 39.72 39.72 39.08 1,000 0 0.0
13/06/2023
39.72
 1,300 39.22 39.72 39.22 800 1,100 -0.0
12/06/2023
39.22
 4,500 39.04 39.22 39.13 900 3,000 -0.1
09/06/2023
39.04
 2,500 39.49 39.58 39.04 1,000 1,600 -0.0
08/06/2023
39.49
 400 39.49 39.49 39.49 0 0 0
07/06/2023
39.49
 5,500 39.49 39.49 36.73 0 5,300 -0.2
06/06/2023
39.49
 100 39.72 39.72 39.49 0 0 0
05/06/2023
39.72
 11,500 39.45 41.21 39.40 100 2,400 -0.1
02/06/2023
39.45
 100 39.45 39.45 39.45 0 0 0
01/06/2023
39.45
 8,700 39.76 39.76 38.36 0 3,500 -0.2
31/05/2023
39.76
 1,200 39.76 39.76 39.76 0 200 -0.0
30/05/2023
39.76
 300 39.40 39.85 39.76 0 0 0
29/05/2023
39.40
 4,300 39.31 39.40 39.22 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |