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)
11/01/2024
34.56
 4,800 34.73 34.73 34.56 0 0 0
10/01/2024
34.56
 200 34.56 34.56 34.56 0 0 0
09/01/2024
35.00
 600 35.00 35.00 35.00 0 0 0
08/01/2024
35.04
 500 35.04 35.04 35.04 0 0 0
05/01/2024
35.00
 1,000 35.00 35.00 35.00 0 0 0
04/01/2024
35.36
 600 35.00 35.36 35.00 0 100 -0.0
03/01/2024
35.44
 6,200 35.44 35.44 35.44 0 0 0
02/01/2024
35.00
 2,400 34.38 35.44 34.38 0 800 -0.0
01/01/2024
35.44
 500 35.44 35.44 35.44 0 0 0
29/12/2023
35.44
 500 35.44 35.44 35.44 0 0 0
28/12/2023
35.44
 1,400 35.62 35.75 35.44 0 0 0
27/12/2023
35.44
 2,200 35.84 35.84 35.44 0 0 0
26/12/2023
35.84
 1,800 36.06 36.06 35.44 300 0 0.0
25/12/2023
35.44
 8,100 35.44 35.44 34.56 0 0 0
22/12/2023
34.29
 3,500 35.27 35.44 34.29 0 0 0
21/12/2023
34.11
 2,200 33.67 34.11 33.67 0 0 0
20/12/2023
34.56
 2,900 34.56 34.56 34.56 0 0 0
19/12/2023
34.56
 1,200 34.56 34.56 34.51 0 0 0
18/12/2023
34.56
 1,000 34.47 34.56 34.42 0 0 0
15/12/2023
34.47
 400 34.42 34.47 34.42 0 0 0
14/12/2023
34.42
 1,300 34.56 35.31 34.42 0 0 0
13/12/2023
34.47
 9,500 34.56 35.44 34.47 0 0 0
12/12/2023
34.56
 6,900 35.00 35.00 33.85 1,000 0 0.0
11/12/2023
35.44
 3,000 35.36 35.44 35.27 0 0 0
08/12/2023
35.27
 3,800 35.36 35.44 35.27 100 0 0.0
07/12/2023
35.36
 17,900 35.89 35.89 35.36 1,000 500 0.0
06/12/2023
36.77
 900 35.00 36.77 35.00 0 0 0
05/12/2023
34.73
 6,500 35.89 35.89 34.73 0 0 0
04/12/2023
35.89
 1,700 37.22 37.22 35.89 0 0 0
01/12/2023
37.22
 1,100 35.44 37.57 35.44 0 0 0
30/11/2023
35.67
 2,500 36.29 36.51 35.67 0 0 0
29/11/2023
36.51
 4,300 35.44 36.51 35.44 0 0 0
28/11/2023
35.44
 1,500 35.44 35.49 35.44 0 0 0
27/11/2023
35.49
 800 34.56 35.89 34.56 0 0 0
24/11/2023
36.06
 2,100 36.33 36.33 35.49 0 0 0
23/11/2023
36.33
 200 36.37 36.37 36.33 0 0 0
22/11/2023
36.37
 2,200 37.66 37.66 35.89 0 0 0
21/11/2023
37.66
 0 37.66 37.66 37.66 0 0 0
20/11/2023
37.66
 700 36.77 37.66 36.77 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2023
36.77
 3,100 36.77 36.77 36.37 0 0 0
16/11/2023
36.24
 1,300 36.67 36.84 36.24 0 0 0
15/11/2023
36.67
 3,300 36.93 36.93 36.59 0 0 0
14/11/2023
36.93
 9,100 36.15 36.93 36.15 0 0 0
13/11/2023
35.47
 12,100 36.33 36.33 35.47 0 0 0
10/11/2023
36.33
 6,300 36.41 36.59 36.15 0 0 0
09/11/2023
36.41
 11,800 35.68 36.41 35.68 0 0 0
08/11/2023
35.47
 3,600 35.29 35.55 35.29 0 0 0
07/11/2023
34.86
 10,100 34.00 35.29 34.00 0 0 0
06/11/2023
33.83
 700 33.57 33.83 33.57 100 0 0.0
03/11/2023
33.83
 4,800 34.35 34.69 33.83 0 0 0
02/11/2023
33.74
 4,400 32.75 33.79 32.75 0 0 0
01/11/2023
32.71
 8,400 32.97 33.06 32.63 0 0 0
31/10/2023
32.84
 1,800 32.97 33.14 32.84 0 0 0
30/10/2023
33.57
 6,500 34.35 34.35 33.57 200 0 0.0
27/10/2023
34.00
 5,400 33.31 34.00 33.14 0 0 0
26/10/2023
33.40
 6,900 34.48 34.48 32.45 0 0 0
25/10/2023
34.86
 5,200 34.65 36.03 34.65 0 0 0
24/10/2023
34.95
 2,100 34.95 34.95 34.65 0 0 0
23/10/2023
34.86
 2,000 35.21 35.21 34.52 0 0 0
20/10/2023
35.29
 3,400 34.65 35.68 34.61 0 0 0
19/10/2023
34.61
 2,400 34.86 34.86 34.61 0 0 0
18/10/2023
34.73
 1,900 34.95 35.85 34.61 0 0 0
17/10/2023
35.29
 1,100 36.84 36.84 35.29 0 0 0
16/10/2023
34.95
 17,800 34.56 36.84 34.56 0 0 0
13/10/2023
34.52
 2,900 35.16 35.16 34.52 0 0 0
12/10/2023
35.16
 1,800 35.29 35.29 35.12 0 0 0
11/10/2023
35.29
 1,800 35.34 35.38 35.29 0 0 0
10/10/2023
35.38
 3,200 34.86 35.38 34.86 0 0 0
09/10/2023
34.95
 2,300 34.86 34.95 34.86 1,500 0 0.1
06/10/2023
34.86
 6,000 34.95 34.95 34.86 1,600 0 0.1
05/10/2023
34.86
 5,100 35.29 35.29 34.86 0 0 0
04/10/2023
35.29
 3,800 34.48 35.77 33.44 0 0 0
03/10/2023
35.85
 1,100 35.85 35.85 35.85 100 0 0.0
02/10/2023
35.85
 1,500 35.81 35.85 35.81 0 0 0
29/09/2023
35.81
 7,800 35.72 35.81 35.72 0 0 0
28/09/2023
35.72
 500 35.72 35.72 35.72 0 0 0
27/09/2023
35.42
 900 34.95 35.90 34.95 0 0 0
26/09/2023
35.98
 5,500 34.86 36.15 34.86 0 0 0
25/09/2023
36.03
 1,900 36.63 36.63 35.90 0 0 0
22/09/2023
36.63
 7,600 36.84 36.84 36.63 0 100 -0.0
21/09/2023
37.02
 700 36.89 37.02 36.89 100 0 0.0
20/09/2023
37.32
 1,400 37.02 37.32 37.02 0 0 0
19/09/2023
37.02
 10,300 37.27 37.27 36.84 0 0 0
18/09/2023
37.36
 3,100 37.02 37.36 36.80 0 0 0
15/09/2023
37.02
 2,400 37.27 37.27 36.80 0 0 0
14/09/2023
37.36
 15,100 37.92 38.05 36.76 2,000 0 0.1
13/09/2023
37.88
 1,900 37.45 37.88 37.45 0 0 0
12/09/2023
37.45
 3,200 37.66 37.66 37.27 0 0 0
11/09/2023
37.70
 25,100 38.18 38.18 36.93 1,900 0 0.1
08/09/2023
37.02
 1,000 36.84 37.36 36.84 200 0 0.0
07/09/2023
37.40
 5,000 37.02 37.45 36.84 0 300 -0.0
06/09/2023
36.97
 1,900 37.02 37.02 36.93 100 300 -0.0
05/09/2023
36.76
 6,700 37.02 37.02 36.76 0 100 -0.0
04/09/2023
37.79
 1,300 37.62 37.83 37.62 0 200 -0.0
01/09/2023
39.43
 900 38.74 39.77 38.74 100 0 0.0
31/08/2023
36.80
 7,800 37.02 37.02 36.76 900 0 0.0
30/08/2023
37.02
 1,900 36.67 37.32 36.67 0 0 0
29/08/2023
36.80
 1,300 37.45 37.45 36.80 0 0 0
28/08/2023
37.02
 5,200 37.40 37.40 37.02 0 2,000 -0.1
25/08/2023
37.45
 5,900 36.59 37.62 36.59 100 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |