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

32.80
-0.15
(-0.46%)
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
(2025-12-29) 		0.70 2.25% 153,000 2,300 0.1
31.10
34
32.95
2 tháng
(2025-11-28) 		0.80 2.58% 273,900 700 0.0
31
34
32.95
3 tháng
(2025-10-29) 		1.40 4.61% 322,200 3,500 0.1
30.40
34
32.95
6 tháng
(2025-07-31) 		-5.20 -14.05% 1,020,500 11,200 0.4
30.20
37
32.95
12 tháng
(2025-02-03) 		-4.15 -11.55% 1,156,800 11,900 0.4
30.20
37.85
32.95
24 tháng
(2024-02-07) 		-4 -11.18% 1,632,900 -20,434 -0.8
30.20
38.28
32.95
36 tháng
(2023-02-13) 		-8.96 -21.98% 2,485,100 -59,264 -2.3
30.20
41.48
32.95
60 tháng
(2021-02-22) 		-33.99 -51.66% 4,506,100 -131,874 -7.7
30.20
65.79
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2022
49.45
 1,500 49.54 49.63 48.46 0 0 -0.0
03/08/2022
49.54
 2,000 49.73 49.73 49.27 0 0 -0.0
02/08/2022
49.73
 3,000 49.27 49.73 48.46 0 0 -0.0
01/08/2022
49.27
 2,500 47.10 49.73 48.10 0 0 -0.0
29/07/2022
47.10
 8,600 48.73 50.09 47.10 100 1,000 -0.0
28/07/2022
48.73
 1,300 48.55 49.63 48.73 0 0 0.0
27/07/2022
48.55
 1,100 48.55 48.55 48.55 0 0 0.0
26/07/2022
48.55
 400 48.73 48.73 47.64 0 0 0.0
25/07/2022
48.73
 100 48.10 48.73 48.73 0 0 0.0
22/07/2022
48.10
 0 48.10 48.10 48.10 0 0 0.0
21/07/2022
48.10
 0 48.10 48.10 48.10 0 0 0.0
20/07/2022
48.10
 300 48.00 49.00 48.10 100 0 0.0
19/07/2022
48.00
 800 48.10 48.46 48.00 100 0 0.0
18/07/2022
48.10
 800 49.36 49.36 48.10 200 0 0.0
15/07/2022
49.36
 100 49.36 49.36 49.36 100 0 0.0
14/07/2022
49.36
 800 48.28 49.36 47.37 0 0 0.0
13/07/2022
48.28
 600 48.37 48.37 47.28 0 0 0.0
12/07/2022
48.37
 1,800 48.37 48.37 47.82 0 0 0.0
11/07/2022
48.37
 300 48.73 48.73 46.28 0 0 0.0
08/07/2022
48.73
 400 47.28 48.73 48.73 0 0 0.0
07/07/2022
47.28
 300 48.73 48.73 47.10 0 0 0.0
06/07/2022
48.73
 400 48.73 48.73 48.64 0 0 0.0
05/07/2022
48.73
 400 48.00 49.00 47.28 100 0 0.0
04/07/2022
48.00
 300 47.19 49.18 47.28 0 0 0
01/07/2022
47.19
 1,700 47.73 49.27 45.29 100 100 0
30/06/2022
47.73
 1,800 48.19 48.19 47.73 0 0 0.1
29/06/2022
48.19
 2,800 48.19 48.19 47.55 1,000 0 0.1
28/06/2022
48.19
 1,200 48.55 48.55 47.55 0 0 0.0
27/06/2022
48.55
 1,300 49.00 49.00 47.28 0 0 0.0
24/06/2022
49.00
 0 49.00 49.00 49.00 0 0 0.0
23/06/2022
49.00
 1,000 49.00 50.18 47.19 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |