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)
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
27/04/2020
50.30
 24,800 51.89 51.89 49.42 520 0 0.0
24/04/2020
51.89
 23,660 52.07 52.07 50.74 0 10,200 -0.6
23/04/2020
52.07
 16,970 49.42 52.86 50.30 320 220 0.0
22/04/2020
49.42
 17,590 47.39 49.86 44.08 860 0 0.0
21/04/2020
47.39
 75,730 50.92 54.45 47.39 950 39,390 -2.2
20/04/2020
50.92
 55,230 47.66 50.92 48.10 20 33,500 -1.9
17/04/2020
47.66
 43,500 45.01 48.01 46.60 6,240 21,050 -0.8
16/04/2020
45.01
 23,010 43.38 46.33 42.36 30 7,710 -0.4
15/04/2020
43.38
 9,920 42.01 43.38 42.01 0 0 0
14/04/2020
42.01
 24,200 41.48 44.21 41.57 1,000 8,730 -0.4
13/04/2020
41.48
 13,720 38.79 41.48 41.04 0 6,000 -0.3
10/04/2020
38.79
 26,950 36.27 38.79 37.07 2,310 11,000 -0.4
09/04/2020
36.27
 43,650 36.14 38.39 36.18 500 40,000 -1.6
08/04/2020
36.14
 8,110 36.14 38.39 36.14 500 5,000 -0.2
07/04/2020
36.14
 5,600 38.83 39.71 36.14 1,830 2,300 -0.0
06/04/2020
38.83
 1,000 38.12 40.11 38.83 0 0 0
03/04/2020
38.12
 21,400 40.99 43.55 38.12 560 17,900 -0.8
01/04/2020
40.99
 190 39.67 41.30 37.51 0 0 0
31/03/2020
39.67
 4,040 42.63 45.45 39.67 1,000 3,760 -0.1
30/03/2020
42.63
 4,230 45.80 46.24 42.63 0 2,200 -0.1
27/03/2020
45.80
 2,110 45.80 46.16 44.48 0 0 0
26/03/2020
45.80
 1,720 44.13 45.89 44.21 230 0 0.0
25/03/2020
44.13
 90 46.69 48.10 44.13 0 0 0
24/03/2020
46.69
 2,040 43.99 47.04 46.69 0 0 0
23/03/2020
43.99
 2,790 47.30 47.30 43.99 50 0 0.0
20/03/2020
47.30
 0 47.30 47.30 47.30 0 0 0
19/03/2020
47.30
 340 48.10 48.10 45.89 0 100 -0.0
18/03/2020
48.10
 120 46.42 48.10 46.51 0 100 -0.0
17/03/2020
46.42
 40 46.42 46.42 46.42 0 0 0
16/03/2020
46.42
 820 49.42 49.42 46.42 0 0 0
13/03/2020
49.42
 750 50.30 50.30 48.54 0 0 0
12/03/2020
50.30
 1,590 51.72 51.72 50.30 0 0 0
11/03/2020
51.72
 740 51.72 51.80 51.27 60 0 0.0
10/03/2020
51.72
 1,010 51.63 51.72 51.19 0 0 0
09/03/2020
51.63
 1,190 54.54 54.54 51.36 0 0 0
06/03/2020
54.54
 3,920 53.83 56.39 53.75 3,830 0 0.2
05/03/2020
53.83
 1,270 51.63 53.83 51.36 0 0 0
04/03/2020
51.63
 150 52.95 52.95 51.63 0 0 0
03/03/2020
52.95
 60 52.07 52.95 52.07 0 0 0
02/03/2020
52.07
 310 54.27 54.72 52.07 300 0 0.0
28/02/2020
54.27
 0 54.27 54.27 54.27 0 0 0
27/02/2020
54.27
 30 52.07 54.72 54.27 0 0 0
26/02/2020
52.07
 1,500 52.95 52.95 52.07 0 0 0
25/02/2020
52.95
 1,240 52.95 52.95 52.95 0 0 0
24/02/2020
52.95
 60 54.72 54.72 52.95 0 0 0
21/02/2020
54.72
 1,070 56.04 56.04 54.72 0 0 0
20/02/2020
56.04
 0 56.04 56.04 56.04 0 0 0
19/02/2020
56.04
 860 53.83 56.04 52.95 0 0 0
18/02/2020
53.83
 500 54.98 55.16 53.83 90 0 0.0
17/02/2020
54.98
 7,700 54.98 56.92 54.98 250 5,230 -0.3
14/02/2020
54.98
 80 54.89 57.28 54.98 0 0 0
13/02/2020
54.89
 400 56.48 56.48 54.89 100 0 0.0
12/02/2020
56.48
 510 56.92 56.92 54.27 0 170 -0.0
11/02/2020
56.92
 260 56.30 57.01 55.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |