Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Hà Nội (bhn)

28.80
-0.70
(-2.37%)
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
(2026-05-20) 		0.50 1.72% 24,100 -1,100 0
28.80
29.85
28.80
2 tháng
(2026-04-20) 		-0.25 -0.84% 68,900 -5,118 0
28.80
30.05
28.80
3 tháng
(2026-03-23) 		-0.80 -2.64% 139,400 -5,818 -0.0
28.80
30.50
28.80
6 tháng
(2025-12-22) 		-2.80 -8.67% 542,100 -2,918 0.1
28.80
34
28.80
12 tháng
(2025-06-24) 		-7.25 -19.73% 1,428,400 7,282 0.4
28.80
37.40
28.80
24 tháng
(2024-07-01) 		-6.39 -17.81% 1,763,000 -2,123 0.0
28.80
38.28
28.80
36 tháng
(2023-07-05) 		-10.35 -25.98% 2,678,900 -39,752 -1.5
28.80
40.67
28.80
60 tháng
(2021-07-15) 		-17.55 -37.31% 4,351,100 -60,392 -2.8
28.80
58.64
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |