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

38.35
0
(0%)
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
(2024-10-23) 		0.05 0.13% 20,800 -2,600 -0.1
38
39.50
38.35
2 tháng
(2024-09-23) 		0.25 0.66% 41,700 -7,500 -0.3
36.90
39.50
38.35
3 tháng
(2024-08-26) 		-0.45 -1.16% 70,800 -8,100 -0.3
36.90
39.50
38.35
6 tháng
(2024-05-27) 		2.85 8.03% 255,500 -4,009 -0.1
35.50
39.50
38.35
12 tháng
(2023-11-28) 		-0.13 -0.34% 510,800 -25,229 -1.0
35.50
40.41
38.35
24 tháng
(2022-12-05) 		-5.76 -13.06% 1,331,900 -64,789 -2.2
35.50
46.36
38.35
36 tháng
(2021-12-08) 		-15.15 -28.32% 1,928,200 -67,569 -3.4
35.50
57.57
38.35
60 tháng
(2019-12-19) 		-30.22 -44.07% 5,118,470 -498,389 -25.8
35.50
73.69
38.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
60.24
 6,500 61.95 61.95 59.79 0 300 -0.0
16/04/2021
61.95
 6,700 62.04 62.04 61.95 100 0 0.0
15/04/2021
62.04
 5,800 63.12 63.12 61.59 0 0 0
14/04/2021
63.12
 300 63.39 63.39 63.12 0 0 0
13/04/2021
63.39
 2,600 63.39 64.20 63.39 1,000 0 0.1
12/04/2021
63.39
 18,700 62.76 63.57 58.62 0 3,500 -0.2
09/04/2021
62.76
 4,100 62.94 62.94 62.49 0 400 -0.0
08/04/2021
62.94
 3,200 62.49 63.84 62.04 0 1,500 -0.1
07/04/2021
62.49
 12,300 62.40 64.29 62.04 0 1,600 -0.1
06/04/2021
62.40
 6,900 62.94 64.74 62.22 0 1,300 -0.1
05/04/2021
62.94
 5,300 61.23 65.19 62.94 0 0 0
02/04/2021
61.23
 15,300 64.02 64.92 61.23 0 900 -0.1
01/04/2021
64.02
 2,300 63.84 64.29 63.84 0 300 -0.0
31/03/2021
63.84
 11,200 63.84 64.11 63.84 100 0 0.0
30/03/2021
63.84
 7,000 63.93 64.02 63.30 0 100 -0.0
29/03/2021
63.93
 900 64.56 64.56 63.84 0 0 0
26/03/2021
64.56
 800 64.20 64.56 64.20 0 0 0
25/03/2021
64.20
 300 63.57 64.20 64.20 0 100 -0.0
24/03/2021
63.57
 4,500 64.02 64.02 61.23 0 0 0
23/03/2021
64.02
 300 64.02 64.02 63.93 0 0 0
22/03/2021
64.02
 1,600 64.74 64.74 64.02 0 0 0
19/03/2021
64.74
 15,900 64.29 64.74 60.24 2,000 0 0.1
18/03/2021
64.29
 11,400 64.74 64.74 64.29 0 0 0
17/03/2021
64.74
 8,300 63.84 65.19 63.84 0 0 0
16/03/2021
63.84
 3,300 65.19 65.19 63.84 0 0 0
15/03/2021
65.19
 700 64.20 65.19 63.93 100 0 0.0
12/03/2021
64.20
 600 64.29 64.29 64.20 0 0 0
11/03/2021
64.29
 2,800 65.19 65.64 62.31 0 1,700 -0.1
10/03/2021
65.19
 1,000 63.84 65.19 63.84 100 0 0.0
09/03/2021
63.84
 4,200 64.20 65.64 63.84 100 1,100 -0.1
08/03/2021
64.20
 5,100 65.46 68.33 63.84 0 1,400 -0.1
05/03/2021
65.46
 1,100 61.86 65.46 65.46 0 0 0
04/03/2021
61.86
 14,300 66.45 66.45 61.86 0 14,200 -1.0
03/03/2021
66.45
 6,900 65.46 66.54 64.38 0 1,300 -0.1
02/03/2021
65.46
 700 66.18 66.98 65.46 500 100 0.0
01/03/2021
66.18
 3,600 65.19 66.45 66.18 0 0 0
26/02/2021
65.19
 2,300 65.64 66.54 63.84 0 200 -0.0
25/02/2021
65.64
 300 65.64 65.64 65.64 0 0 0
24/02/2021
65.64
 1,500 66.72 67.43 65.64 0 0 0
23/02/2021
66.72
 3,100 67.88 67.88 66.72 0 0 0
22/02/2021
67.88
 1,600 66.54 68.33 63.12 0 0 0
19/02/2021
66.54
 400 66.54 68.69 66.54 100 0 0.0
18/02/2021: Cổ tức tiền mặt tỉ lệ: 14.5%
18/02/2021
66.54
 7,100 69.28 70.13 66.54 0 0 0
17/02/2021
69.28
 9,100 66.10 70.51 67.07 100 0 0.0
09/02/2021
66.10
 500 64.78 69.28 62.75 0 0 0
08/02/2021
64.78
 3,600 66.72 66.72 64.78 0 0 0
05/02/2021
66.72
 100 66.72 66.72 66.72 0 0 0
04/02/2021
66.72
 5,100 62.39 66.72 66.19 3,000 900 0.2
03/02/2021
62.39
 18,500 66.19 68.75 61.78 4,300 18,100 -1.0
02/02/2021
66.19
 1,400 65.48 67.95 66.19 0 300 -0.0
01/02/2021
65.48
 1,100 65.39 65.57 65.39 0 400 -0.0
29/01/2021
65.39
 800 65.31 65.39 65.31 0 0 0
28/01/2021
65.31
 6,100 69.72 69.72 64.87 0 900 -0.1
27/01/2021
69.72
 2,800 70.60 70.60 69.72 0 100 -0.0
26/01/2021
70.60
 1,800 71.93 71.93 70.60 0 1,000 -0.1
25/01/2021
71.93
 4,400 70.60 71.93 66.45 0 2,000 -0.2
22/01/2021
70.60
 1,200 71.22 71.22 70.60 0 0 0
21/01/2021
71.22
 8,400 70.60 72.90 70.60 0 1,100 -0.1
20/01/2021
70.60
 4,900 71.48 73.25 70.60 100 1,000 -0.1
19/01/2021
71.48
 3,600 73.25 73.25 70.60 200 200 0.0
18/01/2021
73.25
 9,100 72.72 73.25 70.60 500 200 0.0
15/01/2021
72.72
 2,400 73.25 73.25 72.37 800 0 0.1
14/01/2021
73.25
 14,000 71.04 75.46 71.04 10,000 700 0.8
13/01/2021
71.04
 5,300 68.84 73.07 68.84 200 400 -0.0
12/01/2021
68.84
 7,800 69.98 69.98 66.19 100 0 0.0
11/01/2021
69.98
 3,000 73.69 73.69 68.57 0 2,100 -0.2
08/01/2021
73.69
 900 69.63 73.96 73.69 0 0 0
07/01/2021
69.63
 9,200 67.42 69.63 68.66 1,000 1,100 -0.0
06/01/2021
67.42
 1,100 67.60 69.72 67.07 300 200 0.0
05/01/2021
67.60
 2,000 67.51 67.60 67.34 400 1,400 -0.1
04/01/2021
67.51
 2,200 68.13 68.13 67.51 100 100 0
31/12/2020
68.13
 1,230 69.01 69.01 67.07 50 0 0.0
30/12/2020
69.01
 2,000 67.07 69.72 66.28 0 100 -0.0
29/12/2020
67.07
 150 67.07 67.07 66.19 0 0 0
28/12/2020
67.07
 5,360 67.07 67.07 66.19 0 0 0
25/12/2020
67.07
 2,540 67.07 67.07 63.98 0 0 0
24/12/2020
67.07
 0 67.07 67.07 67.07 0 0 0
23/12/2020
67.07
 1,120 67.69 69.72 64.60 60 0 0.0
22/12/2020
67.69
 470 67.69 67.69 67.69 0 0 0
21/12/2020
67.69
 8,330 66.37 69.72 66.19 0 100 -0.0
18/12/2020
66.37
 5,300 65.75 70.34 66.37 0 0 0
17/12/2020
65.75
 2,100 66.19 67.16 65.48 0 0 0
16/12/2020
66.19
 3,680 67.07 67.95 66.19 0 600 -0.0
15/12/2020
67.07
 3,550 67.87 67.87 66.19 100 0 0.0
14/12/2020
67.87
 5,960 64.07 67.87 64.07 2,360 10 0.2
11/12/2020
64.07
 3,080 65.31 65.31 61.95 110 2,400 -0.2
10/12/2020
65.31
 2,060 66.19 66.19 65.31 500 220 0.0
09/12/2020
66.19
 1,280 66.63 66.63 64.69 300 160 0.0
08/12/2020
66.63
 6,240 66.19 67.78 65.31 0 1,830 -0.1
07/12/2020
66.19
 4,290 64.78 68.13 64.78 630 80 0.0
04/12/2020
64.78
 790 65.31 65.39 64.78 0 220 -0.0
03/12/2020
65.31
 10,970 61.86 66.19 60.89 2,880 2,770 0.0
02/12/2020
61.86
 3,170 61.95 61.95 61.78 50 1,000 -0.1
01/12/2020
61.95
 4,050 61.78 61.95 60.54 0 1,000 -0.1
30/11/2020
61.78
 2,520 62.04 62.04 61.34 0 0 0
27/11/2020
62.04
 4,950 61.78 62.04 60.89 50 20 0.0
26/11/2020
61.78
 3,790 60.36 61.78 60.72 0 0 0
25/11/2020
60.36
 2,520 60.89 60.89 60.36 0 0 0
24/11/2020
60.89
 3,980 60.45 61.16 60.45 10 0 0.0
23/11/2020
60.45
 3,240 60.98 61.07 60.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |