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)
03/06/2022
47.52
 1,000 47.69 47.69 46.14 0 0 0.0
02/06/2022
46.74
 1,900 46.92 47.69 46.66 0 0 0.0
01/06/2022
47.60
 1,600 46.92 47.95 45.37 0 0 0.0
31/05/2022
46.74
 1,100 47.78 47.78 46.66 0 0 0.0
30/05/2022
46.92
 1,800 46.92 47.69 46.48 200 0 0.0
27/05/2022
46.92
 2,000 45.80 47.69 45.80 0 0 0
26/05/2022
47.78
 1,200 47.86 47.86 46.05 0 0 0
25/05/2022
47.52
 1,100 47.26 47.69 44.68 0 0 0
24/05/2022
47.26
 1,900 45.37 47.69 45.37 0 0 0
23/05/2022
47.78
 2,100 46.48 48.29 44.94 0 0 0
20/05/2022
46.48
 400 47.00 47.69 45.62 0 0 0
19/05/2022
47.00
 600 46.48 48.12 46.48 0 0 0
18/05/2022
47.00
 900 46.92 48.64 46.92 0 0 0
17/05/2022
47.78
 1,600 47.35 48.55 47.26 0 0 0
16/05/2022
47.26
 1,800 46.48 49.50 46.48 0 0 0
13/05/2022
48.81
 4,000 48.38 49.50 46.05 0 0 0
12/05/2022
48.38
 1,800 48.46 49.84 48.38 0 0 0
11/05/2022
48.29
 1,200 49.84 49.84 47.95 0 0 0
10/05/2022
47.78
 1,300 46.48 49.93 46.48 0 0 0
09/05/2022
48.29
 3,600 49.93 49.93 48.29 0 0 0
06/05/2022
50.01
 700 48.21 50.36 48.21 0 0 0
05/05/2022
49.50
 800 50.27 50.27 49.50 0 0 0
04/05/2022
49.33
 500 47.95 49.93 47.95 0 0 0
29/04/2022
49.93
 1,700 48.38 50.10 48.38 0 100 0.0
28/04/2022
49.93
 3,300 48.21 49.93 48.21 500 0 0.0
27/04/2022
49.93
 200 50.27 50.27 49.93 0 0 0
26/04/2022
48.12
 1,300 48.03 50.27 47.95 0 0 0
25/04/2022
50.62
 3,000 48.38 50.79 48.38 100 0 0.0
22/04/2022
49.15
 3,600 50.19 50.70 48.98 0 0 0
21/04/2022
48.81
 1,400 48.29 48.90 48.29 0 0 0
20/04/2022
50.10
 3,500 49.93 50.79 49.76 0 0 0
19/04/2022
49.93
 10,900 49.93 50.01 49.93 0 0 0
18/04/2022
50.36
 3,900 49.50 51.22 49.50 0 0 0
15/04/2022
50.19
 2,200 50.70 50.70 49.76 0 0 0
14/04/2022
50.01
 4,900 50.70 50.70 49.41 0 0 0
13/04/2022
50.27
 800 50.79 50.79 49.76 0 0 0
12/04/2022
50.19
 3,000 50.96 50.96 50.10 0 0 0
08/04/2022
50.01
 3,800 50.53 51.22 50.01 0 0 0
07/04/2022
50.44
 4,000 50.10 51.39 50.10 100 0 0.0
06/04/2022
51.13
 10,000 51.22 51.22 50.79 3,000 0 0.2
05/04/2022
51.13
 5,100 50.79 51.13 47.60 0 0 0
04/04/2022
51.13
 4,100 50.62 51.22 50.53 0 0 0
01/04/2022
51.05
 3,100 50.79 51.05 50.62 0 0 0
31/03/2022
50.79
 5,200 51.05 51.05 50.36 0 0 0
30/03/2022
51.05
 800 50.10 51.05 50.10 0 0 0
29/03/2022
51.22
 2,500 51.22 51.22 50.10 0 0 0
28/03/2022
51.22
 4,000 51.13 51.48 50.36 0 0 0
25/03/2022
51.13
 4,400 51.65 51.65 50.62 0 0 0
24/03/2022
50.79
 700 51.22 51.22 50.36 0 0 0
23/03/2022
51.22
 6,400 50.36 51.65 50.36 0 0 0
22/03/2022
50.36
 1,700 49.93 50.79 49.67 0 0 0
21/03/2022
50.62
 2,700 50.79 50.79 50.44 0 0 0
18/03/2022
50.79
 8,700 50.79 50.79 50.36 0 0 0
17/03/2022
50.79
 4,300 49.93 51.22 49.93 0 0 0
16/03/2022
50.01
 2,300 47.78 50.36 47.78 0 0 0
15/03/2022
50.27
 700 49.58 50.36 49.58 0 0 0
14/03/2022
49.50
 2,400 49.76 49.76 49.07 0 0 0
11/03/2022
49.84
 1,300 49.93 50.79 49.84 0 0 0
10/03/2022
50.62
 1,200 49.93 50.70 49.93 0 0 0
09/03/2022
49.93
 2,900 50.36 50.79 49.93 0 0 0
08/03/2022
50.79
 1,200 51.22 51.22 49.93 0 0 0
07/03/2022
51.22
 5,100 50.19 51.22 49.58 0 0 0
04/03/2022
51.22
 7,900 51.22 51.22 50.79 0 500 0.0
03/03/2022
51.22
 1,500 50.36 51.22 50.36 0 0 0
02/03/2022
51.22
 800 50.19 51.22 50.19 0 0 0
01/03/2022
50.79
 800 49.76 51.48 49.76 0 0 0
28/02/2022
51.48
 500 50.70 51.48 50.70 0 0 0
25/02/2022
50.88
 2,600 50.70 51.22 50.70 0 0 0
24/02/2022
50.79
 3,800 52.08 52.08 50.70 0 0 0
23/02/2022
51.48
 3,900 52.34 52.34 50.96 0 0 0
22/02/2022
51.22
 3,300 51.65 51.65 51.22 0 0 0
21/02/2022
51.65
 4,300 51.99 52.51 51.65 0 600 0.0
18/02/2022
51.65
 3,300 51.65 52.51 51.65 0 400 0.0
17/02/2022
52.51
 2,000 52.51 52.51 51.22 0 0 0
16/02/2022
52.51
 3,700 52.60 52.60 51.65 0 0 0
15/02/2022
52.60
 15,800 52.34 53.11 52.08 0 0 0
14/02/2022
52.34
 8,000 51.65 52.51 49.93 0 200 0.0
11/02/2022
51.65
 1,300 52.94 52.94 51.65 100 0 0.0
10/02/2022: Cổ tức tiền mặt tỉ lệ: 23.8%
10/02/2022
53.03
 5,700 53.11 53.11 49.07 0 100 0.0
09/02/2022
51.93
 4,800 52.01 52.17 51.59 200 0 0.0
08/02/2022
52.01
 11,700 52.59 52.59 50.60 100 400 0.0
07/02/2022
50.52
 7,100 53.00 53.00 50.10 0 0 0
28/01/2022
49.69
 8,300 49.69 50.52 48.86 0 0 0
27/01/2022
49.61
 1,700 48.03 49.61 48.03 0 0 0
26/01/2022
47.45
 1,500 48.86 49.69 47.45 0 0 0
25/01/2022
48.86
 2,200 48.12 48.86 48.12 0 100 0.0
24/01/2022
48.78
 900 48.03 48.78 47.95 0 0 0
21/01/2022
49.11
 2,100 49.69 49.69 48.53 0 0 0
20/01/2022
47.37
 2,100 48.45 48.53 47.37 0 0 0
19/01/2022
49.52
 1,100 46.38 49.61 46.38 0 5,000 -0.3
18/01/2022
46.38
 6,900 49.44 49.44 46.38 0 5,000 -0.3
17/01/2022
49.44
 9,200 50.10 50.10 49.44 0 4,500 -0.3
14/01/2022
49.94
 1,500 49.94 49.94 49.69 0 0 0
13/01/2022
49.94
 3,300 49.94 49.94 49.77 0 0 0
12/01/2022
49.94
 1,000 50.35 50.35 49.94 0 200 0.0
11/01/2022
50.10
 1,500 50.10 50.10 50.10 1,200 0 0.1
10/01/2022
50.10
 3,100 50.85 50.85 50.10 0 0 0
07/01/2022
50.93
 1,500 51.18 51.18 50.10 0 100 0.0
06/01/2022
50.52
 10,100 50.93 51.18 50.52 0 500 0.0
05/01/2022
50.93
 5,200 50.85 50.93 50.52 0 200 0.0

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