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)
24/08/2023
37.02
 1,300 36.97 37.02 36.84 0 100 -0.0
23/08/2023
36.97
 2,700 37.23 37.23 36.67 0 0 0
22/08/2023
37.14
 500 36.80 37.14 36.67 100 0 0.0
21/08/2023
36.80
 1,000 36.84 36.84 36.67 100 0 0.0
18/08/2023
36.84
 7,500 37.36 37.36 36.54 0 0 0
17/08/2023
37.36
 21,600 37.27 37.36 36.71 100 0 0.0
16/08/2023
37.19
 30,500 37.27 37.45 37.19 1,000 27,000 -1.1
15/08/2023
37.88
 2,600 37.10 37.88 36.15 0 0 0
14/08/2023
38.57
 2,200 38.65 38.65 38.57 0 700 -0.0
11/08/2023
38.65
 10,400 38.74 38.74 38.61 0 0 0
10/08/2023
38.65
 6,800 38.31 38.74 38.31 0 0 0
09/08/2023
37.88
 1,200 37.88 37.88 37.75 0 0 0
08/08/2023
37.88
 5,000 37.32 38.22 37.32 0 0 0
07/08/2023
37.79
 7,800 37.49 38.74 37.49 0 0 0
04/08/2023
37.49
 5,700 37.32 37.49 37.02 600 0 0.0
03/08/2023
37.45
 2,200 37.66 37.66 37.10 0 0 0
02/08/2023
37.19
 4,200 37.02 37.19 36.89 500 0 0.0
01/08/2023
37.02
 6,000 37.19 37.19 37.02 500 0 0.0
31/07/2023
36.93
 3,300 37.02 37.02 36.93 0 0 0
28/07/2023
36.84
 1,700 37.02 37.02 36.84 800 0 0.0
27/07/2023
37.02
 1,500 37.02 37.02 37.02 0 0 0
26/07/2023
37.02
 1,100 36.67 37.02 36.37 100 0 0.0
25/07/2023
37.02
 3,100 37.02 37.02 36.93 0 0 0
24/07/2023
36.71
 600 37.19 37.19 36.71 300 0 0.0
21/07/2023
36.67
 7,600 36.76 36.93 36.59 1,000 0 0.0
20/07/2023
36.93
 3,100 36.97 36.97 36.46 500 0 0.0
19/07/2023
37.02
 7,300 36.46 37.02 36.46 0 0 0
18/07/2023
36.46
 8,100 36.46 36.50 36.46 0 0 0
17/07/2023
36.46
 13,100 36.93 36.93 36.33 200 0 0.0
14/07/2023
36.93
 10,400 36.50 36.93 36.41 0 0 0
13/07/2023
36.41
 11,900 36.59 37.45 36.28 1,300 0 0.1
12/07/2023
36.59
 11,500 37.83 37.83 36.54 100 0 0.0
11/07/2023
36.80
 5,500 37.02 37.02 36.67 0 0 0
10/07/2023
36.80
 10,500 38.39 38.39 36.67 600 0 0.0
07/07/2023
36.59
 15,000 36.71 37.88 36.59 0 0 0
06/07/2023
36.24
 4,100 37.88 37.88 36.24 400 0 0.0
05/07/2023
37.88
 1,900 38.05 38.05 37.88 0 0 0
04/07/2023
37.88
 2,500 37.45 37.88 37.10 800 0 0.0
03/07/2023
37.02
 200 37.45 37.45 37.02 0 0 0
30/06/2023
37.83
 8,100 37.53 37.83 37.53 0 0 0
29/06/2023
37.19
 200 37.19 37.19 37.19 0 0 0
28/06/2023
37.27
 1,400 37.53 37.53 37.06 0 800 -0.0
27/06/2023
37.53
 1,000 37.88 37.88 37.53 0 0 0
26/06/2023
37.75
 900 37.79 37.79 37.66 0 0 0
23/06/2023
37.79
 1,800 37.14 37.79 37.02 0 200 -0.0
22/06/2023
37.27
 2,900 37.10 37.27 37.10 0 0 0
21/06/2023
37.79
 500 37.79 37.79 37.79 0 0 0
20/06/2023
37.79
 0 37.79 37.79 37.79 0 0 0
19/06/2023
37.79
 2,500 37.36 37.88 37.36 0 0 0
16/06/2023
37.36
 1,200 37.27 37.36 37.27 1,000 0 0.0
15/06/2023
37.27
 2,500 37.88 37.88 37.27 0 0 0
14/06/2023
37.27
 1,200 37.14 37.45 37.14 1,000 0 0.0
13/06/2023
37.75
 1,300 37.27 37.75 37.27 800 1,100 -0.0
12/06/2023
37.27
 4,500 37.19 37.27 37.19 900 3,000 -0.1
09/06/2023
37.10
 2,500 37.62 37.62 37.10 1,000 1,600 -0.0
08/06/2023
37.53
 400 37.53 37.53 37.53 0 0 0
07/06/2023
37.53
 5,500 37.53 37.53 34.91 0 5,300 -0.2
06/06/2023
37.53
 100 37.53 37.53 37.53 0 0 0
05/06/2023
37.75
 11,500 39.17 39.17 37.45 100 2,400 -0.1
02/06/2023
37.49
 100 37.49 37.49 37.49 0 0 0
01/06/2023
37.49
 8,700 36.46 37.49 36.46 0 3,500 -0.2
31/05/2023
37.79
 1,200 37.79 37.79 37.79 0 200 -0.0
30/05/2023
37.79
 300 37.88 37.88 37.79 0 0 0
29/05/2023
37.45
 4,300 37.36 37.45 37.27 0 700 -0.0
26/05/2023
37.36
 500 38.18 38.22 37.36 0 100 -0.0
25/05/2023
37.36
 300 37.36 37.36 37.36 0 0 0
24/05/2023
37.45
 0 37.45 37.45 37.45 0 0 0
23/05/2023
37.45
 1,700 37.53 37.88 37.45 500 1,000 -0.0
22/05/2023
37.53
 2,700 37.88 38.22 37.53 0 800 -0.0
19/05/2023
37.45
 2,000 37.40 37.79 37.40 0 400 -0.0
18/05/2023
37.40
 200 37.40 37.40 37.40 0 0 0
17/05/2023
37.45
 700 37.45 37.45 37.45 0 200 -0.0
16/05/2023
37.83
 200 37.83 37.83 37.83 200 0 0.0
15/05/2023
37.88
 15,700 37.79 37.96 37.45 4,100 3,600 0.0
12/05/2023
37.45
 1,800 37.45 37.45 37.45 100 300 -0.0
11/05/2023
37.45
 7,900 36.59 37.45 36.54 600 1,500 -0.0
10/05/2023
36.59
 2,200 37.02 37.02 36.59 0 400 -0.0
09/05/2023
37.02
 1,300 37.02 37.06 37.02 0 200 -0.0
08/05/2023
37.10
 900 37.02 37.32 37.02 0 200 -0.0
05/05/2023
37.10
 1,500 36.15 37.10 36.15 0 300 -0.0
04/05/2023
37.10
 0 37.10 37.10 37.10 0 0 0
03/05/2023
38.74
 0 38.74 38.74 38.74 0 0 -0.0
02/05/2023
39.51
 1,000 39.51 39.51 39.34 0 0 0.0
01/05/2023
39.21
 1,300 38.87 39.21 38.74 0 0 0.0
28/04/2023
37.10
 1,200 37.10 37.10 37.10 0 200 -0.0
27/04/2023
37.45
 3,000 37.88 37.88 37.45 0 600 -0.0
26/04/2023
37.70
 400 37.19 37.70 37.19 0 0 -0.0
25/04/2023
37.79
 0 37.79 37.79 37.79 0 0 -0.0
24/04/2023
37.79
 1,000 37.79 37.88 37.79 0 100 -0.0
21/04/2023
37.79
 300 37.19 37.83 37.19 0 100 -0.0
20/04/2023
37.36
 500 37.36 37.83 37.36 0 100 -0.0
19/04/2023
37.36
 100 37.36 37.36 37.36 0 0 -0.0
18/04/2023
37.36
 0 37.36 37.36 37.36 0 0 -0.0
17/04/2023
37.36
 1,200 37.79 37.79 37.36 0 200 -0.0
14/04/2023
37.79
 100 37.79 37.79 37.79 0 0 -0.0
13/04/2023
37.36
 3,900 37.53 37.53 37.36 0 0 -0.0
12/04/2023
37.53
 2,100 37.75 37.79 37.45 0 400 -0.0
11/04/2023
37.45
 900 37.62 37.62 37.45 200 0 0.0
10/04/2023
37.62
 1,600 37.79 37.79 37.62 500 0 0.0
07/04/2023
37.79
 1,300 37.62 37.83 37.62 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |