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)
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
26/05/2023
39.31
 500 39.31 40.22 39.31 0 100 -0.0
25/05/2023
39.31
 300 39.40 39.40 39.31 0 0 0
24/05/2023
39.40
 0 39.40 39.40 39.40 0 0 0
23/05/2023
39.40
 1,700 39.49 39.85 39.40 500 1,000 -0.0
22/05/2023
39.49
 2,600 39.40 40.22 39.49 0 800 -0.0
19/05/2023
39.40
 2,000 39.35 39.76 39.35 0 400 -0.0
18/05/2023
39.35
 200 39.40 39.40 39.35 0 0 0
17/05/2023
39.40
 700 39.81 39.81 39.40 0 200 -0.0
16/05/2023
39.81
 200 39.85 39.85 39.81 200 0 0.0
15/05/2023
39.85
 15,700 39.40 39.94 39.40 4,100 3,600 0.0
12/05/2023
39.40
 1,800 39.40 39.40 39.40 100 300 -0.0
11/05/2023
39.40
 7,900 38.49 39.40 38.45 600 1,500 -0.0
10/05/2023
38.49
 2,200 38.95 38.95 38.49 0 400 -0.0
09/05/2023
38.95
 1,300 39.04 39.04 38.95 0 200 -0.0
08/05/2023
39.04
 900 39.04 39.26 38.95 0 200 -0.0
05/05/2023
39.04
 1,500 39.04 39.04 38.04 0 300 -0.0
04/05/2023
39.04
 0 39.04 39.04 39.04 0 0 0
28/04/2023
39.04
 1,200 39.40 39.40 39.04 0 200 -0.0
27/04/2023
39.40
 3,000 39.67 39.85 39.40 0 600 -0.0
26/04/2023
39.67
 400 39.76 39.76 39.13 0 0 -0.0
25/04/2023
39.76
 0 39.76 39.76 39.76 0 0 -0.0
24/04/2023
39.76
 1,000 39.76 39.85 39.76 0 100 -0.0
21/04/2023
39.76
 300 39.81 39.81 39.13 0 100 -0.0
20/04/2023
39.81
 400 39.31 39.81 39.31 0 100 -0.0
19/04/2023
39.31
 100 39.31 39.31 39.31 0 0 -0.0
18/04/2023
39.31
 0 39.31 39.31 39.31 0 0 -0.0
17/04/2023
39.31
 1,200 39.76 39.76 39.31 0 200 -0.0
14/04/2023
39.76
 100 39.31 39.76 39.76 0 0 -0.0
13/04/2023
39.31
 3,900 39.49 39.49 39.31 0 0 -0.0
12/04/2023
39.49
 2,100 39.40 39.76 39.40 0 400 -0.0
11/04/2023
39.40
 900 39.58 39.58 39.40 200 0 0.0
10/04/2023
39.58
 1,600 39.76 39.76 39.58 500 0 0.0
07/04/2023
39.76
 1,300 39.58 39.81 39.58 0 200 -0.0
06/04/2023
39.58
 700 39.54 39.85 39.54 0 100 -0.0
05/04/2023
39.54
 100 39.54 39.54 39.54 0 0 -0.0
04/04/2023
39.54
 7,000 39.22 40.49 39.49 800 1,200 -0.0
03/04/2023
39.22
 1,500 39.13 39.85 39.13 0 1,400 -0.1
31/03/2023
39.13
 2,800 39.22 39.85 39.13 0 500 -0.0
30/03/2023
39.22
 1,700 38.99 40.12 39.13 0 600 -0.0
29/03/2023
38.99
 15,500 39.76 40.22 38.49 0 2,700 -0.1
28/03/2023
39.76
 1,800 41.21 41.21 39.76 100 300 -0.0
27/03/2023
41.21
 100 41.48 41.48 41.21 0 0 0
24/03/2023
41.48
 3,700 40.03 41.48 39.40 0 800 -0.0
23/03/2023
40.03
 0 40.03 40.03 40.03 0 0 0
22/03/2023
40.03
 1,200 40.67 40.67 40.03 500 200 0.0
21/03/2023
40.67
 1,400 40.31 40.67 39.81 0 300 0.1
20/03/2023
40.31
 500 40.76 40.76 39.94 0 0 -0.0
17/03/2023
40.76
 700 40.76 40.76 40.03 0 0 -0.0
16/03/2023
40.76
 0 40.76 40.76 40.76 0 100 -0.0
15/03/2023
40.76
 4,500 40.62 40.94 39.31 0 700 -0.0
14/03/2023
40.62
 100 40.71 40.71 40.62 0 0 0.0
13/03/2023
40.71
 100 39.99 40.71 40.71 0 0 0.0
10/03/2023
39.99
 600 39.85 39.99 39.85 200 130 0.0
09/03/2023
39.85
 900 40.62 40.62 39.58 0 100 -0.0
08/03/2023
40.62
 100 40.71 40.71 40.62 0 0 -0.0
07/03/2023
40.71
 1,000 40.76 40.76 39.13 0 0 -0.0
06/03/2023
40.76
 1,600 40.76 40.76 38.95 0 0 -0.0
03/03/2023
40.76
 0 40.76 40.76 40.76 0 0 -0.0
02/03/2023
40.76
 0 40.76 40.76 40.76 0 0 -0.0
01/03/2023
40.76
 1,500 40.76 40.76 38.95 0 500 -0.0
28/02/2023
40.76
 200 40.76 40.76 40.76 0 0 0.1
27/02/2023
40.76
 300 40.76 40.76 40.76 0 0 0.1
24/02/2023
40.76
 100 40.76 40.76 40.76 0 0 0.1
23/02/2023
40.76
 600 40.76 40.76 40.76 0 0 0.1
22/02/2023
40.76
 1,000 41.21 41.21 39.85 0 0 0.1
21/02/2023
41.21
 2,100 41.21 41.21 41.21 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |