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)
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
20/02/2023
41.21
 4,400 41.21 41.21 41.12 1,100 0 0.1
17/02/2023
41.21
 500 41.21 41.21 41.21 0 0 0.0
16/02/2023
41.21
 1,500 40.76 41.30 41.21 500 0 0.0
15/02/2023
40.76
 2,000 40.71 40.76 40.71 0 0 0.0
14/02/2023
40.71
 100 40.76 40.76 40.71 0 0 0.0
13/02/2023
40.76
 3,000 41.48 41.48 38.86 0 0 0.0
10/02/2023
41.48
 400 41.57 41.57 41.48 0 0 0.0
09/02/2023
41.57
 600 41.94 41.94 41.57 0 0 0.0
08/02/2023
41.94
 200 41.39 41.94 41.94 200 0 0.0
07/02/2023
41.39
 4,900 41.21 41.39 40.58 0 0 0.0
06/02/2023
41.21
 600 41.57 41.57 40.94 0 0 0.0
03/02/2023
41.57
 1,000 42.21 42.21 41.39 0 0 0.0
02/02/2023
42.21
 1,800 42.48 42.48 41.12 100 0 0.0
01/02/2023
42.48
 2,500 42.93 42.93 41.03 0 130 -0.0
31/01/2023
42.93
 10,500 43.02 43.07 42.84 0 0 -0.0
30/01/2023
43.02
 1,600 41.17 44.02 41.21 0 0 -0.0
27/01/2023
41.17
 5,300 42.12 42.12 40.76 0 200 -0.0
19/01/2023
42.12
 300 42.39 42.39 42.07 0 0 -0.1
18/01/2023
42.39
 500 42.57 42.57 42.39 0 0 -0.1
17/01/2023
42.57
 4,500 40.67 42.57 37.86 1,000 3,000 -0.1
16/01/2023
40.67
 1,000 40.76 40.76 40.67 0 0 0.0
13/01/2023
40.76
 800 41.39 41.39 40.76 0 0 0.0
12/01/2023
41.39
 100 41.62 41.62 41.39 0 0 0.0
11/01/2023
41.62
 200 41.66 41.66 40.76 0 0 0.0
10/01/2023
41.66
 900 41.48 41.66 41.66 900 0 0.0
09/01/2023
41.48
 900 42.07 42.07 40.76 100 0 0.0
06/01/2023
42.07
 700 41.26 42.12 41.39 0 0 0.0
05/01/2023
41.26
 1,300 40.94 41.26 40.76 0 0 0.0
04/01/2023
40.94
 500 41.62 41.62 40.94 0 0 0.0
03/01/2023
41.62
 600 41.66 41.66 41.62 0 0 0.0
30/12/2022
41.66
 0 41.66 41.66 41.66 0 0 0.0
29/12/2022
41.66
 100 41.66 41.66 41.66 0 0 0.0
28/12/2022
41.66
 100 40.80 41.66 41.66 0 0 0.0
27/12/2022
40.80
 200 40.76 40.80 40.80 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |