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)
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
17/09/2020
52.07
 3,890 51.19 52.07 51.19 50 0 0.0
16/09/2020
51.19
 17,200 51.19 51.63 51.19 0 0 0
15/09/2020
51.19
 1,320 50.74 51.19 50.74 100 0 0.0
14/09/2020
50.74
 7,600 50.30 52.07 50.30 90 640 -0.0
11/09/2020
50.30
 570 49.42 51.19 50.30 540 20 0.0
10/09/2020
49.42
 2,450 49.69 49.86 49.07 0 0 0
09/09/2020
49.69
 7,960 49.33 49.95 48.98 300 100 0.0
08/09/2020
49.33
 1,590 49.07 49.42 48.98 0 0 0
07/09/2020
49.07
 9,810 49.42 49.51 48.98 60 3,570 -0.2
04/09/2020
49.42
 41,930 47.66 49.42 47.66 0 5,100 -0.3
03/09/2020
47.66
 6,090 48.54 49.42 46.77 0 1,820 -0.1
01/09/2020
48.54
 36,570 46.24 48.54 45.89 100 0 0.0
31/08/2020
46.24
 3,100 46.07 46.77 45.18 0 0 0
28/08/2020
46.07
 5,170 45.01 46.24 45.01 0 0 0
27/08/2020
45.01
 3,070 44.57 45.01 44.57 0 100 -0.0
26/08/2020
44.57
 2,510 44.13 45.01 43.24 100 0 0.0
25/08/2020
44.13
 3,990 43.24 44.13 43.07 120 0 0.0
24/08/2020
43.24
 5,960 42.36 43.60 42.36 150 0 0.0
21/08/2020
42.36
 17,710 42.36 43.24 42.36 110 16,810 -0.8
20/08/2020
42.36
 25,560 42.36 42.63 41.92 400 20,000 -0.9
19/08/2020
42.36
 30,140 42.63 42.63 42.36 0 30,000 -1.4
18/08/2020
42.63
 2,500 42.54 42.80 42.36 120 2,270 -0.1
17/08/2020
42.54
 6,280 42.80 43.24 42.54 40 6,170 -0.3
14/08/2020
42.80
 10,630 42.80 42.80 42.36 0 10,140 -0.5
13/08/2020
42.80
 5,660 43.24 43.33 42.36 0 5,360 -0.3
12/08/2020
43.24
 5,390 43.16 43.68 43.07 20 5,050 -0.2
11/08/2020
43.16
 13,020 43.68 44.13 43.16 0 12,510 -0.6
10/08/2020
43.68
 4,970 42.89 43.68 42.89 0 100 -0.0
07/08/2020
42.89
 2,900 43.95 43.95 42.80 100 0 0.0
06/08/2020
43.95
 2,280 43.24 44.04 42.98 900 0 0.0
05/08/2020
43.24
 1,310 42.36 44.57 42.63 420 1,230 -0.0
04/08/2020
42.36
 16,140 42.36 42.45 42.10 230 14,890 -0.7
03/08/2020
42.36
 40,950 42.36 42.80 41.92 0 40,100 -1.9
31/07/2020
42.36
 3,280 41.92 43.24 42.36 40 0 0.0
30/07/2020
41.92
 2,490 42.36 42.45 41.92 0 0 0
29/07/2020
42.36
 11,300 43.68 43.68 42.27 0 0 0
28/07/2020
43.68
 1,480 42.05 43.68 42.01 1,000 0 0.0
27/07/2020
42.05
 6,300 45.18 45.18 42.05 0 0 0
24/07/2020
45.18
 3,560 47.21 47.21 45.18 0 0 0
23/07/2020
47.21
 7,500 46.33 47.21 45.89 0 0 0
22/07/2020
46.33
 1,640 46.33 46.77 46.33 30 0 0.0
21/07/2020
46.33
 3,510 46.33 46.95 46.33 0 0 0
20/07/2020
46.33
 1,250 46.33 48.36 46.33 0 0 0
17/07/2020
46.33
 520 46.77 46.77 46.33 100 0 0.0
16/07/2020
46.77
 530 47.21 47.21 46.77 0 0 0
15/07/2020
47.21
 2,220 47.21 47.21 46.77 180 0 0.0
14/07/2020
47.21
 1,290 48.36 48.36 46.77 100 0 0.0
13/07/2020
48.36
 130 48.36 48.36 48.36 100 0 0.0
10/07/2020
48.36
 8,260 47.92 48.54 47.74 180 0 0.0
09/07/2020
47.92
 10,140 47.21 49.42 47.21 0 3,000 -0.2
08/07/2020
47.21
 210 47.57 47.57 45.89 0 0 0
07/07/2020
47.57
 5,910 45.36 47.66 45.10 5,810 0 0.3
06/07/2020
45.36
 3,040 46.33 46.77 45.36 1,710 0 0.1
03/07/2020
46.33
 2,220 46.07 46.69 45.36 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |