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)
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
26/12/2022
40.76
 2,900 42.12 42.12 40.58 0 0 0.0
23/12/2022
42.12
 0 42.12 42.12 42.12 0 0 0.0
22/12/2022
42.12
 1,700 40.76 42.57 41.66 200 0 0.0
21/12/2022
40.76
 200 42.30 42.30 40.76 0 0 0.0
20/12/2022
42.30
 1,500 41.44 42.30 40.76 0 0 0.0
19/12/2022
41.44
 1,100 42.57 43.02 41.35 0 0 0.0
16/12/2022
42.57
 1,700 42.57 43.39 42.57 0 0 0.0
15/12/2022
42.57
 1,500 42.30 42.57 42.16 100 0 0.0
14/12/2022
42.30
 8,500 44.74 44.74 42.30 300 0 0.0
13/12/2022
44.74
 0 44.74 44.74 44.74 0 0 0.0
12/12/2022
44.74
 3,300 44.93 44.93 43.48 200 0 0.0
09/12/2022
44.93
 11,900 44.47 44.93 41.62 0 0 0.0
08/12/2022
44.47
 900 44.83 45.29 44.47 600 0 0.0
07/12/2022
44.83
 12,400 42.89 44.83 41.57 0 0 0.0
06/12/2022
42.89
 4,400 42.75 42.89 41.57 0 0 0.0
05/12/2022
42.75
 2,300 41.57 42.93 41.03 0 0 0.0
02/12/2022
41.57
 500 41.66 41.66 41.26 0 0 0.0
01/12/2022
41.66
 10,200 40.76 41.66 40.80 0 0 0.0
30/11/2022
40.76
 14,200 41.66 41.66 40.31 500 0 0.0
29/11/2022
41.66
 900 40.76 41.66 40.40 0 0 0.0
28/11/2022
40.76
 6,300 41.03 41.30 40.31 600 0 0.0
25/11/2022
41.03
 200 41.12 41.12 41.03 100 0 0.0
24/11/2022
41.12
 1,000 40.44 41.21 39.85 200 100 0.0
23/11/2022
40.44
 10,400 39.85 40.44 38.77 0 0 0.0
22/11/2022
39.85
 0 39.85 39.85 39.85 0 0 0.0
21/11/2022
39.85
 2,700 41.21 41.62 39.54 300 0 0.0
18/11/2022
41.21
 5,600 39.49 41.21 40.31 4,000 0 0.2
17/11/2022
39.49
 900 39.40 39.49 39.49 0 0 -0.0
16/11/2022
39.40
 3,000 40.12 40.31 37.81 0 0 -0.0
15/11/2022
40.12
 1,000 42.39 42.39 40.12 0 0 -0.0
14/11/2022
42.39
 800 42.57 42.57 40.49 0 0 -0.0
11/11/2022
42.57
 300 41.66 42.57 42.12 0 0 -0.0
10/11/2022
41.66
 300 41.66 41.66 39.94 0 0 -0.0
09/11/2022
41.66
 100 41.21 41.66 41.66 0 37 -0.0
08/11/2022
41.21
 2,000 41.66 41.66 40.94 1,200 3 0.1
07/11/2022
41.66
 1,600 42.52 42.52 41.66 200 0 0.0
04/11/2022
42.52
 600 44.38 44.38 42.48 200 0 0.0
03/11/2022
44.38
 300 44.79 44.83 42.21 0 0 0.0
02/11/2022
44.79
 100 42.57 44.79 44.79 0 0 0.0
01/11/2022
42.57
 800 41.66 42.57 41.62 0 0 0.0
31/10/2022
41.66
 1,500 43.48 43.48 41.66 0 0 0.0
28/10/2022
43.48
 3,400 42.34 44.29 42.34 0 0 0.0
27/10/2022
42.34
 500 39.94 42.34 41.39 0 0 0
26/10/2022
39.94
 100 40.76 40.76 39.94 0 0 0
25/10/2022
40.76
 200 41.75 41.75 40.76 0 0 0
24/10/2022
41.75
 1,300 44.29 44.29 41.75 0 0 0
21/10/2022
44.29
 0 44.29 44.29 44.29 0 0 0
20/10/2022
44.29
 100 44.34 44.34 44.29 0 0 0
19/10/2022
44.34
 400 42.66 44.34 44.34 0 0 0
18/10/2022
42.66
 500 41.21 42.66 42.62 300 0 0.0
17/10/2022
41.21
 600 42.66 42.66 40.85 100 0 0.0
14/10/2022
42.66
 600 42.66 42.66 42.66 0 0 0.0
13/10/2022
42.66
 1,700 40.76 43.02 41.44 0 0 0.0
12/10/2022
40.76
 3,600 40.58 43.29 40.58 0 0 0.0
11/10/2022
40.58
 400 43.48 43.48 40.58 100 0 0.0
10/10/2022
43.48
 7,500 43.66 43.66 40.76 1,000 0 0.0
07/10/2022
43.66
 2,200 45.20 45.20 43.48 0 0 0.0
06/10/2022
45.20
 500 46.10 46.10 45.20 100 0 0.0
05/10/2022
46.10
 7,500 46.19 46.19 44.83 1,700 0 0.1
04/10/2022
46.19
 400 46.19 46.19 46.10 0 70 -0.0
03/10/2022
46.19
 0 46.19 46.19 46.19 0 0 0.0
30/09/2022
46.19
 500 46.19 47.55 46.19 100 0 0.0
29/09/2022
46.19
 0 46.19 46.19 46.19 0 0 -0.1
28/09/2022
46.19
 16,600 47.55 48.00 46.19 0 0 -0.1
27/09/2022
47.55
 500 47.64 47.64 47.55 0 0 -0.1
26/09/2022
47.64
 100 48.73 48.73 47.64 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |