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

38.10
0.10
(0.26%)
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
(2024-08-20) 		-1.35 -3.43% 35,700 3,909 0.2
38
39.35
38
2 tháng
(2024-07-22) 		0.96 2.60% 67,400 3,309 0.1
36.56
39.40
38
3 tháng
(2024-06-21) 		0.48 1.28% 99,800 4,709 0.2
36.56
39.40
38
6 tháng
(2024-03-25) 		0.48 1.28% 290,600 -17,600 -0.7
35.50
39.49
38
12 tháng
(2023-09-25) 		-1.11 -2.85% 653,700 -14,120 -0.5
35.50
40.89
38
24 tháng
(2022-09-30) 		-9.66 -20.28% 1,384,500 -46,690 -1.3
35.50
47.66
38
36 tháng
(2021-10-05) 		-17.75 -31.83% 2,091,200 -57,960 -3.0
35.50
57.57
38
60 tháng
(2019-10-16) 		-28.81 -43.12% 5,219,720 -515,310 -27.4
35.50
73.69
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
60.98
 3,300 60.98 61.60 60.98 230 0 0.0
19/11/2020
60.98
 1,010 61.34 61.34 60.45 0 0 0
18/11/2020
61.34
 1,060 61.69 61.69 60.19 0 0 0
17/11/2020
61.69
 30 61.69 61.69 61.69 0 0 0
16/11/2020
61.69
 30 61.69 61.69 61.69 0 0 0
13/11/2020
61.69
 270 61.78 61.78 61.69 10 0 0.0
12/11/2020
61.78
 2,230 61.78 63.28 61.78 2,190 0 0.2
11/11/2020
61.78
 110 63.45 63.45 59.57 0 0 0
10/11/2020
63.45
 100 63.45 63.45 60.98 0 0 0
09/11/2020
63.45
 500 63.54 63.54 63.45 0 0 0
06/11/2020
63.54
 1,670 61.25 63.54 61.25 1,530 0 0.1
05/11/2020
61.25
 480 61.25 61.34 61.25 0 0 0
04/11/2020
61.25
 1,410 61.34 61.34 61.25 0 0 0
03/11/2020
61.34
 1,780 61.25 61.34 61.16 0 0 0
02/11/2020
61.25
 120 61.07 61.34 61.25 0 0 0
30/10/2020
61.07
 400 61.69 61.69 61.07 0 0 0
29/10/2020
61.69
 2,030 62.39 62.39 60.89 0 0 0
28/10/2020
62.39
 2,970 61.78 62.39 61.78 0 0 0
27/10/2020
61.78
 2,030 61.78 61.78 60.89 0 0 0
26/10/2020
61.78
 180 62.66 62.66 61.78 0 0 0
23/10/2020
62.66
 6,330 60.89 62.66 61.78 70 0 0.0
22/10/2020
60.89
 1,030 60.45 61.78 60.89 0 0 0
21/10/2020
60.45
 3,470 61.78 61.78 60.45 10 0 0.0
20/10/2020
61.78
 10,930 61.78 61.78 60.10 0 1,310 -0.1
19/10/2020
61.78
 3,430 62.22 62.22 61.78 0 0 0
16/10/2020
62.22
 7,640 62.22 62.22 60.01 0 0 0
15/10/2020
62.22
 12,250 61.34 62.66 59.48 2,660 510 0.2
14/10/2020
61.34
 5,500 60.89 64.07 61.34 450 120 0.0
13/10/2020
60.89
 2,010 62.66 62.66 60.45 130 360 -0.0
12/10/2020
62.66
 9,250 61.78 63.54 59.13 2,240 0 0.2
09/10/2020
61.78
 3,040 63.81 63.81 60.19 150 0 0.0
08/10/2020
63.81
 360 64.87 64.87 60.89 100 0 0.0
07/10/2020
64.87
 4,340 61.51 64.87 59.57 470 100 0.0
06/10/2020
61.51
 3,480 62.48 62.48 60.36 1,010 90 0.1
05/10/2020
62.48
 1,380 63.36 63.36 60.45 100 170 -0.0
02/10/2020
63.36
 2,710 65.22 65.31 62.66 100 0 0.0
01/10/2020
65.22
 3,630 65.57 65.57 62.75 0 0 0
30/09/2020
65.57
 5,820 66.19 66.19 62.75 0 20 -0.0
29/09/2020
66.19
 23,260 66.19 66.19 61.60 250 1,880 -0.1
28/09/2020
66.19
 19,010 63.63 68.04 63.63 1,600 2,400 -0.1
25/09/2020
63.63
 20,280 59.48 63.63 59.48 100 780 -0.0
24/09/2020
59.48
 27,210 55.60 59.48 56.04 30 0 0.0
23/09/2020
55.60
 7,480 54.01 57.72 54.10 250 0 0.0
22/09/2020
54.01
 4,720 53.22 54.01 53.22 0 0 0
21/09/2020
53.22
 3,280 52.60 53.22 52.60 90 0 0.0
18/09/2020
52.60
 1,410 52.07 52.60 51.63 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |