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)
26/12/2022
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
23/09/2022
48.73
 200 48.82 48.82 48.73 0 0 -0.1
22/09/2022
48.82
 200 48.91 48.91 48.82 0 0 -0.1
21/09/2022
48.91
 200 47.55 48.91 47.46 0 0 -0.1
20/09/2022
47.55
 2,700 48.28 48.28 47.55 0 1,000 -0.1
19/09/2022
48.28
 0 48.28 48.28 48.28 0 0 -0.0
16/09/2022
48.28
 100 48.46 48.46 48.28 0 0 -0.0
15/09/2022
48.46
 1,100 48.46 48.46 48.28 0 300 -0.0
14/09/2022
48.46
 400 48.46 48.46 48.00 0 200 -0.0
13/09/2022
48.46
 0 48.46 48.46 48.46 0 0 -0.0
12/09/2022
48.46
 200 48.10 48.46 48.46 0 70 -0.0
09/09/2022
48.10
 1,000 48.19 48.28 48.10 0 800 -0.0
08/09/2022
48.19
 600 48.82 48.82 48.19 0 500 -0.0
07/09/2022
48.82
 200 48.91 48.91 48.82 100 0 0.0
06/09/2022
48.91
 1,100 48.91 48.91 48.46 100 0 0.0
05/09/2022
48.91
 1,500 49.18 49.18 48.91 800 0 0.0
31/08/2022
49.18
 1,800 48.82 49.18 48.19 500 0 0.0
30/08/2022
48.82
 1,800 48.91 48.91 48.82 0 0 -0.0
29/08/2022
48.91
 1,800 48.91 49.36 48.91 0 0 -0.0
26/08/2022
48.91
 1,200 48.91 49.36 48.91 0 0 -0.0
25/08/2022
48.91
 1,500 48.91 48.91 48.91 0 500 -0.0
24/08/2022
48.91
 3,800 48.91 49.82 48.91 1,100 0 0.1
23/08/2022
48.91
 100 49.54 49.54 48.91 0 0 -0.0
22/08/2022
49.54
 100 49.36 49.54 49.54 0 0 -0.0
19/08/2022
49.36
 1,900 49.36 49.36 49.36 0 0 -0.0
18/08/2022
49.36
 500 49.27 49.36 49.00 0 0 -0.0
17/08/2022
49.27
 3,200 48.64 49.27 49.09 0 0 -0.0
16/08/2022
48.64
 2,600 49.54 49.54 48.46 0 0 -0.0
15/08/2022
49.54
 1,500 49.63 49.63 49.54 0 0 -0.0
12/08/2022
49.63
 700 49.63 49.73 47.19 0 0 -0.0
11/08/2022
49.63
 1,700 49.45 49.63 49.54 0 0 -0.0
10/08/2022
49.45
 500 49.73 49.73 49.45 0 0 -0.0
09/08/2022
49.73
 3,300 49.73 49.73 49.27 0 0 -0.0
08/08/2022
49.73
 100 49.36 49.73 49.73 0 0 -0.0
05/08/2022
49.36
 1,200 49.45 49.54 49.36 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |