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)
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
02/07/2020
46.07
 2,580 47.21 48.89 46.07 0 0 0
01/07/2020
47.21
 4,120 45.89 48.19 45.89 1,000 0 0.1
30/06/2020
45.89
 960 45.98 46.69 45.89 220 0 0.0
29/06/2020
45.98
 6,800 47.04 48.45 45.98 400 0 0.0
26/06/2020
47.04
 830 47.04 47.04 46.60 0 0 0
25/06/2020
47.04
 2,210 47.21 47.21 46.51 0 0 0
24/06/2020
47.21
 2,030 47.21 48.01 46.24 50 0 0.0
23/06/2020
47.21
 810 48.10 48.10 47.21 0 0 0
22/06/2020
48.10
 6,400 48.19 48.19 46.86 0 0 0
19/06/2020
48.19
 1,420 46.77 48.45 46.77 0 0 0
18/06/2020
46.77
 3,150 46.60 47.66 46.24 930 0 0.0
17/06/2020
46.60
 1,280 46.86 46.86 45.98 100 0 0.0
16/06/2020
46.86
 390 46.86 47.21 46.86 0 0 0
15/06/2020
46.86
 1,370 48.27 48.27 46.86 0 0 0
12/06/2020
48.27
 7,760 48.80 48.80 45.45 790 1,950 -0.1
11/06/2020
48.80
 7,790 48.98 48.98 48.54 10 560 -0.0
10/06/2020
48.98
 2,970 48.98 49.33 48.54 200 0 0.0
09/06/2020
48.98
 4,210 49.42 49.42 48.98 100 0 0.0
08/06/2020
49.42
 11,640 49.42 49.42 48.54 0 0 0
05/06/2020
49.42
 17,420 48.10 49.42 46.77 200 0 0.0
04/06/2020
48.10
 7,230 48.36 48.36 48.10 300 0 0.0
03/06/2020
48.36
 2,860 48.10 48.36 48.10 0 0 0
02/06/2020
48.10
 29,480 48.80 48.80 48.01 5,040 9,110 -0.2
01/06/2020
48.80
 3,850 48.54 48.80 48.01 840 100 0.0
29/05/2020
48.54
 3,140 48.54 48.89 48.45 1,430 0 0.1
28/05/2020
48.54
 16,490 49.33 49.69 48.54 6,600 6,490 0.0
27/05/2020
49.33
 4,210 49.42 49.86 48.54 100 0 0.0
26/05/2020
49.42
 15,700 48.98 49.42 47.04 120 1,640 -0.1
25/05/2020
48.98
 6,760 49.42 49.51 48.98 0 0 0
22/05/2020
49.42
 9,210 49.95 49.95 49.42 560 0 0.0
21/05/2020
49.95
 6,790 49.86 50.30 49.86 30 0 0.0
20/05/2020
49.86
 16,650 49.42 50.13 49.51 0 200 -0.0
19/05/2020
49.42
 14,470 48.72 50.22 48.54 0 0 0
18/05/2020
48.72
 7,340 48.98 48.98 48.63 0 0 0
15/05/2020
48.98
 10,300 49.07 49.33 48.98 0 0 0
14/05/2020
49.07
 14,400 49.86 49.86 47.66 500 8,320 -0.4
13/05/2020
49.86
 16,760 50.13 50.13 46.69 10 2,250 -0.1
12/05/2020
50.13
 12,150 50.39 50.39 49.69 0 0 0
11/05/2020
50.39
 20,370 50.13 50.74 50.13 30 0 0.0
08/05/2020
50.13
 20,000 49.69 50.30 49.86 40 0 0.0
07/05/2020
49.69
 37,450 48.10 49.86 47.66 5,060 500 0.3
06/05/2020
48.10
 17,300 46.16 49.33 45.89 7,450 1,280 0.3
05/05/2020
46.16
 8,970 47.74 47.74 44.83 10 150 -0.0
04/05/2020
47.74
 16,460 49.42 49.42 47.66 4,080 0 0.2
29/04/2020
49.42
 14,660 49.42 50.30 47.66 2,440 0 0.1
28/04/2020
49.42
 18,270 50.30 51.19 47.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |