Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	27.50	1,100	27.50	27.50	27.50	0	0	0
17/09/2026	27.30	400	27.10	27.30	27.10	0	0	0
16/09/2026	27.80	3,500	28.50	28.50	27.80	0	0	0
15/09/2026: Cổ tức tiền mặt tỉ lệ: 15.2%
15/09/2026	28.50	2,800	28.65	28.65	28.15	0	0	0
14/09/2026	29.13	1,600	30.22	30.22	29.13	0	0	0
11/09/2026	29.94	3,000	30.08	30.08	28.94	0	0	0
10/09/2026	30.13	1,600	29.89	30.13	29.70	0	0	0
09/09/2026	29.84	3,400	29.65	30.18	28.56	0	0	0
08/09/2026	29.84	500	29.84	29.84	29.84	0	100	-0.0
07/09/2026	29.84	2,200	29.84	30.03	29.84	200	100	0.0
04/09/2026	29.84	1,900	30.13	30.41	29.75	0	0	0
03/09/2026	30.13	5,600	29.61	30.41	29.61	0	0	0
02/09/2026	30.18	1,700	30.79	30.79	30.18	0	0	0
01/09/2026	30.03	6,600	29.99	30.70	29.99	0	0	0
31/08/2026	29.13	1,600	30.22	30.22	29.13	0	0	0
28/08/2026	29.56	3,700	29.46	29.56	28.89	0	0	0
27/08/2026	29.27	3,000	29.75	29.75	29.27	0	0	0
26/08/2026	29.56	6,500	29.18	30.03	29.13	100	0	0.0
25/08/2026	29.18	3,200	28.18	29.18	28.18	100	300	-0.0
24/08/2026	28.18	500	27.56	28.18	27.56	0	0	0
21/08/2026	28.18	100	28.18	28.18	28.18	0	0	0
20/08/2026	28.18	300	28.27	28.27	28.18	0	0	0
19/08/2026	28.51	200	28.51	28.51	28.51	0	100	-0.0
18/08/2026	28.51	300	27.66	28.51	27.66	0	100	-0.0
17/08/2026	27.56	1,000	27.56	27.56	27.56	0	0	0
14/08/2026	28.08	1,500	28.51	28.51	28.08	0	0	0
13/08/2026	29.13	300	28.23	29.13	27.80	100	0	0.0
12/08/2026	28.23	2,200	29.08	29.08	28.04	100	100	-0
11/08/2026	29.13	3,500	29.03	29.13	29.03	0	0	0
10/08/2026	29.03	1,500	27.56	29.13	27.56	0	0	0
07/08/2026	29.23	700	27.56	29.23	27.56	0	0	0
06/08/2026	27.70	600	28.04	29.46	27.70	0	200	-0.0
05/08/2026	28.04	400	28.04	28.04	28.04	0	0	0
04/08/2026	28.84	1,200	27.70	28.84	27.70	0	1,000	-0.0
03/08/2026	28.42	1,300	29.89	29.89	28.13	0	0	0
31/07/2026	28.04	2,600	28.04	28.42	28.04	0	0	0
30/07/2026	28.23	1,800	28.13	28.23	28.13	0	0	0
29/07/2026	28.13	3,700	27.61	28.18	27.61	100	0	0.0
28/07/2026	28.18	400	27.09	28.18	27.09	0	0	0
27/07/2026	27.28	2,500	27.56	27.99	27.23	0	0	0
24/07/2026	27.56	2,500	27.56	27.56	27.56	0	0	0
23/07/2026	28.37	0	28.37	28.37	28.37	0	0	0
22/07/2026	28.37	1,800	27.85	28.37	27.23	0	0	0
21/07/2026	27.85	400	27.94	27.94	27.85	0	0	0
20/07/2026	27.99	500	28.04	28.04	27.37	0	0	0
17/07/2026	28.04	3,000	28.04	28.04	28.04	0	0	0
16/07/2026	28.04	0	28.04	28.04	28.04	0	0	0
15/07/2026	28.04	1,400	28.04	28.04	28.04	0	100	-0.0
14/07/2026	28.04	700	28.04	28.04	28.04	0	0	0
13/07/2026	28.04	200	28.04	28.04	28.04	0	0	0
10/07/2026	28.04	1,000	28.04	28.04	28.04	0	0	0
09/07/2026	28.04	1,100	27.18	28.04	27.18	0	0	0
08/07/2026	27.89	600	27.37	27.89	27.13	0	300	-0.0
07/07/2026	27.37	1,000	27.56	27.56	27.37	0	300	-0.0
06/07/2026	27.56	800	27.70	28.13	27.56	0	0	0
03/07/2026	27.66	4,200	27.66	27.99	27.66	100	0	0.0
02/07/2026	28.42	0	28.42	28.42	28.42	0	0	0
01/07/2026	28.42	2,200	27.28	28.42	27.28	0	0	0
30/06/2026	28.42	0	28.42	28.42	28.42	0	0	0
29/06/2026	28.42	0	28.42	28.42	28.42	0	0	0
26/06/2026	28.42	200	27.70	28.42	27.70	0	0	0
25/06/2026	28.13	500	28.13	28.13	28.13	0	0	0
24/06/2026	28.42	1,900	27.37	28.42	27.37	0	0	0
23/06/2026	28.04	400	27.85	28.04	27.85	0	0	0
22/06/2026	28.04	10,300	27.56	28.13	27.56	200	0	0.0
19/06/2026	27.37	1,300	28.04	28.04	27.37	0	0	0
18/06/2026	28.04	100	28.04	28.04	28.04	0	0	0
17/06/2026	28.04	2,200	28.04	28.04	27.56	0	0	0
16/06/2026	28.04	4,100	28.42	28.42	27.94	0	300	-0.0
15/06/2026	27.94	1,500	27.99	27.99	27.94	0	0	0
12/06/2026	28.13	1,000	28.13	28.13	28.13	0	0	0
11/06/2026	28.13	200	28.13	28.13	28.13	0	0	0
10/06/2026	28.18	300	27.70	28.18	27.70	0	0	0
09/06/2026	28.23	1,000	27.85	28.27	27.28	0	0	0
08/06/2026	28.32	400	28.32	28.32	28.32	0	0	0
05/06/2026	28.37	2,100	28.46	28.46	28.37	0	0	0
04/06/2026	27.94	2,100	27.56	27.94	27.56	100	0	0.0
03/06/2026	27.56	100	27.56	27.56	27.56	0	0	0
02/06/2026	27.99	1,900	27.94	27.99	27.56	300	0	0.0
01/06/2026	27.94	100	27.94	27.94	27.94	0	0	0
29/05/2026	27.99	100	27.99	27.99	27.99	0	0	0
28/05/2026	27.99	1,200	27.85	27.99	27.85	0	0	0
27/05/2026	27.89	700	27.89	27.89	27.75	100	0	0.0
26/05/2026	27.89	1,900	27.13	27.89	27.13	0	0	0
25/05/2026	27.80	400	27.80	27.80	27.80	0	300	-0.0
22/05/2026	27.80	2,400	27.28	27.80	27.23	0	1,000	-0.0
21/05/2026	28.04	300	27.56	28.04	27.56	0	0	0
20/05/2026	27.56	0	27.56	27.56	27.56	0	0	0
19/05/2026	27.56	1,700	27.56	27.56	27.56	0	0	0
18/05/2026	27.56	1,100	27.56	27.56	27.09	0	0	0
15/05/2026	27.56	2,200	27.85	27.85	27.56	0	500	-0.0
14/05/2026	27.94	2,600	28.37	28.46	27.09	0	800	-0.0
13/05/2026	27.47	2,300	27.37	27.47	27.18	0	100	-0.0
12/05/2026	27.56	3,000	27.13	27.85	27.13	100	2,400	-0.1
11/05/2026	27.56	2,500	27.66	27.89	27.56	1,200	0	0.0
08/05/2026	27.70	1,400	27.66	27.70	27.66	0	1,000	-0.0
07/05/2026	27.61	5,500	27.66	27.66	27.61	0	0	0
06/05/2026	27.61	1,500	27.56	27.66	27.56	0	0	0
05/05/2026	27.56	1,200	28.51	28.51	27.56	0	0	0
04/05/2026	28.51	4,900	28.23	28.51	28.23	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.21	-4.25%	53,900	-200	-0.0	27.30 30.18 27.50
2 tháng (2026-07-20)	-0.69	-2.46%	84,600	-1,300	-0.0	27.28 30.18 27.50
3 tháng (2026-06-22)	-0.74	-2.63%	114,100	-1,700	-0.0	27.28 30.18 27.50
6 tháng (2026-03-23)	-1.50	-5.20%	261,800	-11,200	-0.3	27.28 30.37 27.50
12 tháng (2025-09-23)	-4.35	-13.74%	992,600	-6,600	-0.2	27.28 32.31 27.50
24 tháng (2024-09-30)	-6.78	-19.89%	1,819,800	-7,400	-0.2	27.28 36.38 27.50
36 tháng (2023-10-04)	-7.99	-22.65%	2,481,900	-25,029	-0.9	27.16 37.66 27.50
60 tháng (2021-10-14)	-24.71	-47.51%	3,919,300	-69,069	-3.4	26.38 53.03 27.50

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

THỐNG KÊ GIAO DỊCH