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)
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
10/02/2020
56.30
 1,350 53.83 56.48 55.60 0 0 0
07/02/2020
53.83
 40 53.83 55.60 53.83 0 0 0
06/02/2020
53.83
 1,740 53.83 55.60 53.83 90 0 0.0
05/02/2020
53.83
 4,620 51.27 53.83 51.63 0 0 0
04/02/2020
51.27
 3,470 54.19 54.19 51.27 100 0 0.0
03/02/2020
54.19
 3,440 58.25 58.25 54.19 0 0 0
31/01/2020
58.25
 700 60.45 60.45 58.25 0 0 0
30/01/2020
60.45
 1,150 63.54 63.54 60.01 0 370 -0.0
22/01/2020
63.54
 36,370 62.66 63.54 58.42 0 0 0
21/01/2020
62.66
 10 65.22 65.22 62.66 0 0 0
20/01/2020
65.22
 230 65.22 65.22 65.22 0 0 0
17/01/2020
65.22
 10 64.42 65.22 65.22 0 0 0
16/01/2020
64.42
 30 64.42 64.42 64.34 0 0 0
15/01/2020
64.42
 2,180 63.98 64.42 63.10 0 0 0
14/01/2020
63.98
 50 64.87 64.87 63.98 0 0 0
13/01/2020
64.87
 2,900 65.31 65.31 63.54 0 0 0
10/01/2020
65.31
 3,540 66.19 66.19 64.42 0 0 0
09/01/2020
66.19
 2,780 67.95 67.95 63.72 0 0 0
08/01/2020
67.95
 1,830 68.48 68.48 66.19 0 0 0
07/01/2020
68.48
 710 68.75 68.75 66.72 0 0 0
06/01/2020
68.75
 820 68.84 68.84 67.25 0 250 -0.0
03/01/2020
68.84
 220 67.16 68.84 68.66 220 0 0.0
02/01/2020
67.16
 550 66.72 67.25 67.07 0 0 0
31/12/2019
66.72
 140 68.22 68.22 66.63 0 100 -0.0
30/12/2019
68.22
 270 68.31 68.31 68.22 0 0 0
27/12/2019
68.31
 460 68.22 68.31 67.25 0 30 -0.0
26/12/2019
68.22
 190 68.40 68.40 67.51 0 0 0
25/12/2019
68.40
 0 68.40 68.40 68.40 0 0 0
24/12/2019
68.40
 560 68.40 68.40 67.16 0 0 0
23/12/2019
68.40
 450 68.40 68.40 67.16 0 0 0
20/12/2019
68.40
 140 68.57 68.66 67.07 0 0 0
19/12/2019
68.57
 260 68.66 68.66 68.48 0 0 0
18/12/2019
68.66
 210 69.28 69.28 67.51 140 0 0.0
17/12/2019
69.28
 150 69.45 69.45 67.51 90 0 0.0
16/12/2019
69.45
 20 69.81 69.81 67.34 0 0 0
13/12/2019
69.81
 170 68.75 70.34 66.63 0 0 0
12/12/2019
68.75
 60 69.63 69.63 68.75 0 0 0
11/12/2019
69.63
 410 69.45 69.63 66.28 0 0 0
10/12/2019
69.45
 500 70.34 70.34 69.45 80 0 0.0
09/12/2019
70.34
 6,920 68.84 70.34 68.84 6,790 90 0.5
06/12/2019
68.84
 480 68.75 68.84 68.04 90 0 0.0
05/12/2019
68.75
 160 69.10 69.10 66.19 0 0 0
04/12/2019
69.10
 51,520 67.87 69.10 67.87 100 900 -0.1
03/12/2019
67.87
 42,240 68.31 68.31 66.19 1,270 32,820 -2.4
02/12/2019
68.31
 1,190 69.19 69.19 65.39 0 330 -0.0
29/11/2019
69.19
 0 69.19 69.19 69.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |