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)
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
28/11/2019
69.19
 1,040 68.84 69.28 64.87 0 10 -0.0
27/11/2019
68.84
 160 68.40 68.84 68.40 0 0 0
26/11/2019
68.40
 0 68.40 68.40 68.40 0 0 0
25/11/2019
68.40
 1,710 67.69 68.75 67.78 0 0 0
22/11/2019
67.69
 230 66.19 67.69 66.19 0 0 0
21/11/2019
66.19
 120 69.28 69.28 66.19 0 0 0
20/11/2019
69.28
 0 69.28 69.28 69.28 0 0 0
19/11/2019
69.28
 380 69.28 69.28 66.28 0 0 0
18/11/2019
69.28
 300 69.28 69.37 65.84 0 0 0
15/11/2019
69.28
 2,730 69.28 69.28 69.28 0 50 -0.0
14/11/2019
69.28
 1,310 69.28 69.28 68.04 0 0 0
13/11/2019
69.28
 4,030 66.72 69.28 69.10 10 0 0.0
12/11/2019
66.72
 290 67.07 67.07 66.63 0 170 -0.0
11/11/2019
67.07
 380 67.42 70.60 65.48 0 0 0
08/11/2019
67.42
 1,750 68.92 70.60 64.42 90 1,500 -0.1
07/11/2019
68.92
 320 68.84 69.72 68.92 10 0 0.0
06/11/2019
68.84
 2,780 67.95 68.84 68.66 380 0 0.0
05/11/2019
67.95
 1,150 68.66 68.66 63.89 0 0 0
04/11/2019
68.66
 2,920 67.07 68.66 67.87 170 0 0.0
01/11/2019
67.07
 1,230 67.51 67.78 67.07 50 680 -0.0
31/10/2019
67.51
 3,010 66.37 67.51 66.81 20 0 0.0
30/10/2019
66.37
 0 66.37 66.37 66.37 0 0 0
29/10/2019
66.37
 2,060 66.19 66.37 65.75 0 0 0
28/10/2019
66.19
 930 66.37 66.37 66.19 0 0 0
25/10/2019
66.37
 1,790 66.01 66.63 66.19 1,670 0 0.1
24/10/2019
66.01
 3,540 67.07 67.42 66.01 20 0 0.0
23/10/2019
67.07
 2,230 66.63 67.34 65.39 0 0 0
22/10/2019
66.63
 1,880 66.63 67.87 62.75 100 0 0.0
21/10/2019
66.63
 1,070 67.07 67.87 66.28 390 0 0.0
18/10/2019
67.07
 1,090 66.89 67.87 66.98 0 0 0
17/10/2019
66.89
 900 66.81 70.87 66.89 0 0 0
16/10/2019
66.81
 590 65.75 66.89 66.19 550 0 0.0
15/10/2019
65.75
 570 67.60 67.60 65.57 0 0 0
14/10/2019
67.60
 32,470 67.51 67.95 67.51 24,180 0 1.9
11/10/2019
67.51
 330 67.51 67.51 67.51 200 0 0.0
10/10/2019
67.51
 510 67.07 67.51 67.34 430 0 0.0
09/10/2019
67.07
 70 67.51 67.51 67.07 50 0 0.0
08/10/2019
67.51
 34,620 66.72 67.51 66.81 0 0 0
07/10/2019
66.72
 17,240 66.54 67.07 66.63 260 0 0.0
04/10/2019
66.54
 17,170 65.75 66.63 65.31 0 0 0
03/10/2019
65.75
 1,350 66.19 66.19 65.31 0 0 0
02/10/2019
66.19
 5,050 67.34 67.34 66.19 130 4,300 -0.3
01/10/2019
67.34
 3,000 65.13 67.34 65.13 1,490 0 0.1
30/09/2019
65.13
 2,740 65.31 65.31 64.87 210 870 -0.0
27/09/2019
65.31
 3,550 65.75 65.75 64.78 0 2,500 -0.2
26/09/2019
65.75
 1,320 66.72 67.42 64.42 0 0 0
25/09/2019
66.72
 4,630 67.87 67.87 66.28 500 0 0.0
24/09/2019
67.87
 2,920 68.75 68.75 67.87 10 110 -0.0
23/09/2019
68.75
 1,730 69.54 69.54 68.40 50 1,010 -0.1
20/09/2019
69.54
 1,130 69.72 69.72 69.28 0 0 0
19/09/2019
69.72
 1,590 68.84 69.72 68.84 0 0 0
18/09/2019
68.84
 3,060 68.84 69.72 68.84 0 0 0
17/09/2019
68.84
 1,830 69.98 69.98 67.07 0 0 0
16/09/2019
69.98
 10,970 72.37 72.37 69.54 30 5,530 -0.4

Chính sách bảo mật | Điều khoản sử dụng |