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

26.05
0.05
(0.19%)
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
(2026-09-08) 		-3.79 -12.71% 32,300 -600 0.0
26.05
30.13
26.05
2 tháng
(2026-08-10) 		-2.98 -10.28% 69,800 -700 0.0
26.05
30.13
26.05
3 tháng
(2026-07-10) 		-1.99 -7.09% 96,500 -1,900 0.0
26.05
30.13
26.05
6 tháng
(2026-04-13) 		-2.46 -8.64% 207,500 -7,300 -0.2
26.05
30.13
26.05
12 tháng
(2025-10-13) 		-4.36 -14.35% 863,900 -6,500 -0.2
26.05
32.31
26.05
24 tháng
(2024-10-18) 		-9.87 -27.48% 1,784,600 -7,800 -0.2
26.05
36.38
26.05
36 tháng
(2023-10-24) 		-8.90 -25.46% 2,383,300 -28,629 -1.0
26.05
37.66
26.05
60 tháng
(2021-11-03) 		-26.12 -50.07% 3,806,500 -70,969 -3.5
26.05
53.03
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
38.05
 1,200 38.39 38.65 38.05 500 200 0.0
21/03/2023
38.65
 1,400 37.83 38.65 37.83 0 300 0.1
20/03/2023
38.31
 500 38.69 38.69 37.96 0 0 0.0
17/03/2023
38.74
 700 38.05 38.74 38.05 0 0 0.0
16/03/2023
38.74
 700 38.74 38.74 38.74 0 100 0.0
15/03/2023
38.74
 4,500 38.52 38.91 37.36 0 700 0.0
14/03/2023
38.61
 100 38.61 38.61 38.61 0 0 0.0
13/03/2023
38.69
 100 38.69 38.69 38.69 0 0 0.0
10/03/2023
38.01
 600 37.88 38.01 37.88 200 130 0.0
09/03/2023
37.88
 900 37.62 37.88 37.62 0 100 0.0
08/03/2023
38.61
 100 38.61 38.61 38.61 0 0 0.0
07/03/2023
38.69
 1,000 38.74 38.74 37.19 0 0 0.0
06/03/2023
38.74
 1,600 37.02 38.74 37.02 0 0 0.0
03/03/2023
38.74
 0 38.74 38.74 38.74 0 0 0.0
02/03/2023
38.74
 0 38.74 38.74 38.74 0 0 0.0
01/03/2023
38.74
 1,500 37.53 38.74 37.02 0 500 0.0
28/02/2023
38.74
 200 38.74 38.74 38.74 0 0 0.1
27/02/2023
38.74
 300 38.74 38.74 38.74 0 0 0.1
24/02/2023
38.74
 100 38.74 38.74 38.74 0 0 0.1
23/02/2023
38.74
 600 38.74 38.74 38.74 0 0 0.1
22/02/2023
38.74
 1,000 37.88 39.00 37.88 0 0 0.1
21/02/2023
39.17
 2,100 39.17 39.17 39.17 0 0 0.1
20/02/2023
39.17
 4,400 39.08 39.17 39.08 1,100 0 0.1
17/02/2023
39.17
 500 39.17 39.17 39.17 0 0 0.0
16/02/2023
39.17
 1,500 39.17 39.25 39.17 500 0 0.0
15/02/2023
38.74
 2,000 38.69 38.74 38.69 0 0 0.0
14/02/2023
38.69
 100 38.69 38.69 38.69 0 0 0.0
13/02/2023
38.74
 3,000 37.92 39.17 36.93 0 0 0.0
10/02/2023
39.43
 400 39.47 39.47 39.43 0 0 0.0
09/02/2023
39.51
 600 39.73 39.73 39.51 0 0 0.0
08/02/2023
39.86
 200 39.86 39.86 39.86 200 0 0.0
07/02/2023
39.34
 4,900 39.17 39.34 38.57 0 0 0.0
06/02/2023
39.17
 600 38.91 39.51 38.91 0 0 0.0
03/02/2023
39.51
 1,000 39.51 39.51 39.34 0 0 0.0
02/02/2023
40.11
 1,800 40.29 40.29 39.08 100 0 0.0
01/02/2023
40.37
 2,500 40.76 40.76 39.00 0 130 0.0
31/01/2023
40.80
 10,500 40.89 40.93 40.72 0 0 0.0
30/01/2023
40.89
 1,600 39.17 41.84 39.17 0 0 0.0
27/01/2023
39.12
 5,300 39.00 39.51 38.74 0 200 0.0
19/01/2023
40.03
 300 40.29 40.29 39.99 0 0 -0.1
18/01/2023
40.29
 500 40.46 40.46 40.29 0 0 -0.1
17/01/2023
40.46
 4,500 39.47 40.46 35.98 1,000 3,000 -0.1
16/01/2023
38.65
 1,000 38.65 38.69 38.65 0 0 0.0
13/01/2023
38.74
 800 39.34 39.34 38.74 0 0 0.0
12/01/2023
39.34
 100 39.34 39.34 39.34 0 0 0.0
11/01/2023
39.56
 200 38.74 39.56 38.74 0 0 0.0
10/01/2023
39.60
 900 39.60 39.60 39.60 900 0 0.0
09/01/2023
39.43
 900 38.74 39.77 38.74 100 0 0.0
06/01/2023
39.99
 700 39.34 40.03 39.34 0 0 0.0
05/01/2023
39.21
 1,300 38.87 39.21 38.74 0 0 0.0
04/01/2023
38.91
 500 38.91 38.91 38.91 0 0 0.0
03/01/2023
39.56
 600 39.56 39.56 39.56 0 0 0.0
30/12/2022
39.60
 0 39.60 39.60 39.60 0 0 0.0
29/12/2022
39.60
 100 39.60 39.60 39.60 0 0 0.0
28/12/2022
39.60
 100 39.60 39.60 39.60 0 0 0.0
27/12/2022
38.78
 200 38.78 38.78 38.78 0 0 0.0
26/12/2022
38.74
 2,900 39.90 39.90 38.57 0 0 0.0
23/12/2022
40.03
 0 40.03 40.03 40.03 0 0 0.0
22/12/2022
40.03
 1,700 40.46 40.46 39.60 200 0 0.0
21/12/2022
38.74
 200 38.74 38.74 38.74 0 0 0.0
20/12/2022
40.20
 1,500 38.74 40.20 38.74 0 0 0.0
19/12/2022
39.38
 1,100 40.42 40.89 39.30 0 0 0.0
16/12/2022
40.46
 1,700 41.23 41.23 40.46 0 0 0.0
15/12/2022
40.46
 1,500 40.16 40.46 40.07 100 0 0.0
14/12/2022
40.20
 8,500 42.09 42.09 40.20 300 0 0.0
13/12/2022
42.52
 0 42.52 42.52 42.52 0 0 0.0
12/12/2022
42.52
 3,300 42.18 42.52 41.32 200 0 0.0
09/12/2022
42.70
 11,900 42.18 42.70 39.56 0 0 0.0
08/12/2022
42.27
 900 43.04 43.04 42.27 600 0 0.0
07/12/2022
42.61
 12,400 40.72 42.61 39.51 0 0 0.0
06/12/2022
40.76
 4,400 40.59 40.76 39.51 0 0 0.0
05/12/2022
40.63
 2,300 39.51 40.80 39.00 0 0 0.0
02/12/2022
39.51
 500 39.60 39.60 39.21 0 0 0.0
01/12/2022
39.60
 10,200 38.78 39.60 38.78 0 0 0.0
30/11/2022
38.74
 14,200 38.39 39.51 38.31 500 0 0.0
29/11/2022
39.60
 900 39.08 39.60 38.39 0 0 0.0
28/11/2022
38.74
 6,300 38.31 39.25 38.31 600 0 0.0
25/11/2022
39.00
 200 39.08 39.08 39.00 100 0 0.0
24/11/2022
39.08
 1,000 39.17 39.17 37.88 200 100 0.0
23/11/2022
38.44
 10,400 37.45 38.44 36.84 0 0 0.0
22/11/2022
37.88
 0 37.88 37.88 37.88 0 0 0.0
21/11/2022
37.88
 2,700 39.43 39.56 37.58 300 0 0.0
18/11/2022
39.17
 5,600 39.00 39.17 38.31 4,000 0 0.2
17/11/2022
37.53
 900 37.53 37.53 37.53 0 0 0.0
16/11/2022
37.45
 3,000 38.13 38.31 35.94 0 0 0.0
15/11/2022
38.13
 1,000 40.07 40.07 38.13 0 0 0.0
14/11/2022
40.29
 800 40.46 40.46 38.48 0 0 0.0
11/11/2022
40.46
 300 40.03 40.46 40.03 0 0 0.0
10/11/2022
39.60
 300 37.96 39.60 37.96 0 0 0.0
09/11/2022
39.60
 100 39.60 39.60 39.60 0 37 0.0
08/11/2022
39.17
 2,000 39.17 39.17 38.91 1,200 3 0.1
07/11/2022
39.60
 1,600 39.60 39.64 39.60 200 0 0.0
04/11/2022
40.42
 600 41.32 42.01 40.37 200 0 0.0
03/11/2022
42.18
 300 40.11 42.61 40.11 0 0 0.0
02/11/2022
42.57
 100 42.57 42.57 42.57 0 0 0.0
01/11/2022
40.46
 800 39.56 40.46 39.56 0 0 0.0
31/10/2022
39.60
 1,500 41.32 41.32 39.60 0 0 0.0
28/10/2022
41.32
 3,400 42.09 42.09 40.24 0 0 0.0
27/10/2022
40.24
 500 39.34 40.24 39.34 0 0 0
26/10/2022
37.96
 100 37.96 37.96 37.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc