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)
04/01/2022
50.52
 2,500 50.19 50.85 50.10 0 400 0.0
31/12/2021
50.10
 5,400 49.69 50.52 49.69 0 200 0.0
30/12/2021
49.61
 3,500 49.69 49.69 49.28 0 0 0
29/12/2021
49.69
 500 50.10 50.10 49.69 0 200 0.0
28/12/2021
49.94
 1,900 49.94 50.52 49.94 0 0 0
27/12/2021
49.94
 4,100 49.69 49.94 49.69 0 0 0
24/12/2021
49.69
 5,400 50.52 50.52 49.52 0 0 0
23/12/2021
49.94
 600 49.28 50.10 49.28 0 0 0
22/12/2021
50.10
 2,200 49.69 50.77 49.69 100 100 0
21/12/2021
49.77
 600 50.60 50.60 49.77 0 0 0
20/12/2021
50.60
 4,700 49.36 50.68 49.36 0 300 0.0
17/12/2021
50.10
 3,400 50.77 50.77 50.10 200 0 0.0
16/12/2021
50.77
 3,300 49.77 50.77 49.69 0 200 0.0
15/12/2021
49.77
 5,100 49.77 50.93 49.77 0 0 0
14/12/2021
49.77
 6,800 49.69 50.52 49.28 0 0 0
13/12/2021
49.69
 4,400 50.52 50.52 49.36 0 0 0
10/12/2021
49.69
 1,600 49.69 49.94 49.69 0 0 0
09/12/2021
49.86
 2,000 49.03 50.27 49.03 0 0 0
08/12/2021
49.28
 2,400 50.93 50.93 48.45 0 0 0
07/12/2021
50.93
 900 49.44 50.93 49.44 0 0 0
06/12/2021
49.44
 5,300 49.61 50.27 49.44 0 0 0
03/12/2021
50.35
 9,300 50.60 51.26 50.35 0 0 0
02/12/2021
50.60
 8,000 51.01 51.18 50.52 0 0 0
01/12/2021
51.26
 5,200 51.26 51.59 50.60 0 0 0
30/11/2021
51.26
 3,100 51.10 51.68 51.10 0 0 0
29/11/2021
51.10
 2,500 51.01 51.18 50.52 0 0 0
26/11/2021
51.26
 4,900 51.18 51.35 51.01 500 0 0.0
25/11/2021
51.35
 7,300 51.35 51.35 51.18 100 0 0.0
24/11/2021
51.59
 2,300 51.35 51.59 51.35 0 0 0
23/11/2021
51.59
 2,100 52.01 52.01 50.52 0 0 0
22/11/2021
51.76
 2,600 51.35 52.09 50.60 0 0 0
19/11/2021
51.35
 9,900 50.68 51.35 50.68 600 0 0.0
18/11/2021
51.26
 2,300 51.26 51.68 51.26 0 0 0
17/11/2021
51.26
 2,700 51.18 51.26 51.18 0 0 0
16/11/2021
51.18
 4,100 51.18 51.76 51.18 100 0 0.0
15/11/2021
51.18
 2,600 51.51 51.51 51.01 0 1,400 -0.1
12/11/2021
51.51
 4,900 51.51 51.51 51.35 100 0 0.0
11/11/2021
52.01
 4,300 52.09 52.09 51.35 200 0 0.0
10/11/2021
52.09
 2,800 51.35 52.17 51.35 0 0 0
09/11/2021
52.17
 2,300 52.92 52.92 51.43 0 0 0
08/11/2021
52.26
 3,300 53.00 53.00 51.10 0 0 0
05/11/2021
51.01
 17,000 51.01 51.01 50.85 0 0 0
04/11/2021
51.01
 4,500 52.17 52.17 51.01 0 0 0
03/11/2021
52.17
 3,400 51.35 52.17 50.93 0 0 0
02/11/2021
51.35
 9,100 51.01 51.84 51.01 100 600 0.0
01/11/2021
51.84
 5,800 52.92 52.92 51.35 0 0 0
29/10/2021
51.35
 4,000 52.17 52.17 51.35 0 0 0
28/10/2021
52.17
 5,500 51.76 52.17 51.35 0 0 0
27/10/2021
51.76
 5,400 51.35 51.76 50.93 0 1,100 -0.1
26/10/2021
51.35
 5,700 51.35 51.35 50.77 0 0 0
25/10/2021
51.35
 3,600 53.00 53.00 51.01 300 0 0.0
22/10/2021
52.17
 300 53.00 53.00 52.17 100 0 0.0
21/10/2021
52.01
 3,400 52.17 52.17 51.76 100 0 0.0
20/10/2021
52.17
 4,800 53.25 53.25 52.17 0 0 0
19/10/2021
52.26
 2,700 52.17 52.26 52.17 1,400 0 0.1
18/10/2021
52.17
 2,700 53.66 53.66 52.17 1,100 0 0.1
15/10/2021
52.34
 2,200 53.66 53.66 52.17 100 0 0.0
14/10/2021
52.01
 2,100 53.75 53.75 51.93 0 0 0
13/10/2021
51.93
 2,000 51.84 52.17 51.84 0 0 0
12/10/2021
51.76
 5,200 51.76 51.76 51.35 0 1,200 -0.1
11/10/2021
51.76
 8,900 51.76 51.76 51.35 400 0 0
08/10/2021
51.68
 200 51.68 51.68 51.68 0 0 0
07/10/2021
51.18
 5,300 51.35 51.35 51.18 1,000 0 0.1
06/10/2021
51.35
 4,400 51.35 51.43 51.35 0 0 0
05/10/2021
51.35
 6,800 52.92 52.92 51.10 0 0 0
04/10/2021
51.35
 2,400 51.43 51.43 50.77 0 1,000 -0.1
01/10/2021
51.43
 33,500 54.91 54.91 47.78 11,500 11,500 0.1
30/09/2021
51.35
 2,100 52.17 52.17 51.35 0 0 0
29/09/2021
49.94
 2,600 49.86 52.09 49.28 0 2,000 -0.1
28/09/2021
51.84
 6,200 50.10 52.17 50.10 1,000 0 0.1
27/09/2021
48.86
 5,000 51.18 51.18 48.86 0 0 0
24/09/2021
51.18
 8,000 52.92 52.92 51.18 0 0 0
23/09/2021
51.51
 6,100 51.35 51.76 51.35 200 0 0.0
22/09/2021
51.43
 5,900 51.59 53.00 50.60 1,200 2,000 0.0
21/09/2021
51.59
 8,700 51.35 52.17 50.93 0 900 -0.1
20/09/2021
52.51
 18,400 54.33 54.33 50.68 0 0 0
17/09/2021
53.83
 9,100 55.07 55.07 53.08 0 0 0
16/09/2021
53.08
 22,100 56.56 56.56 53.00 600 0 0.0
15/09/2021
55.73
 49,400 57.64 57.64 54.16 7,600 1,700 0.4
14/09/2021
53.91
 25,800 53.33 53.91 53.33 0 500 0.0
13/09/2021
50.43
 28,000 47.37 50.43 47.37 700 0 0.0
10/09/2021
47.20
 17,800 46.54 47.20 46.29 0 0 0
09/09/2021
46.63
 6,200 46.54 46.63 46.54 0 0 0
08/09/2021
46.46
 2,900 46.46 46.46 45.96 0 0 0
07/09/2021
46.46
 3,100 46.46 46.79 46.46 300 0 0.0
06/09/2021
46.38
 6,000 46.46 46.46 46.13 0 0 0
01/09/2021
46.38
 3,500 46.79 47.12 45.63 400 1,000 0.0
31/08/2021
46.38
 6,000 47.20 47.20 46.38 0 0 0
30/08/2021
44.97
 800 44.80 44.97 44.72 29,930 30,230 0.0
27/08/2021
44.80
 1,100 44.72 44.89 44.72 0 0 0
26/08/2021
45.47
 1,500 44.64 45.47 44.64 800 0 0.0
25/08/2021
44.64
 1,300 44.55 44.64 44.55 0 0 0
24/08/2021
44.39
 1,700 44.55 44.55 44.39 0 0 0
23/08/2021
44.47
 8,200 45.55 45.55 44.22 0 0 0
20/08/2021
45.55
 25,100 47.45 47.45 45.55 0 0 0
19/08/2021
47.45
 800 47.20 47.54 46.79 0 0 0
18/08/2021
47.54
 3,700 47.62 47.62 46.79 0 0 0
17/08/2021
47.62
 6,100 47.62 47.62 46.79 0 0 0
16/08/2021
47.78
 4,500 48.78 48.78 47.45 0 400 0.0
13/08/2021
47.70
 6,500 47.87 47.87 46.38 0 100 0

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