Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Hà Nội (bhn)

26
-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)
12/08/2021
47.78
 5,500 47.54 48.03 47.20 0 0 0
11/08/2021
47.54
 5,400 46.38 48.03 46.38 0 0 0
10/08/2021
46.21
 4,900 45.88 46.21 45.13 600 100 0.0
09/08/2021
45.55
 7,500 44.89 45.55 44.72 0 0 0
06/08/2021
45.05
 4,200 44.72 45.05 43.73 0 0 0
05/08/2021
44.72
 7,500 43.89 44.72 43.73 0 500 0.0
04/08/2021
43.89
 3,900 43.89 44.22 43.31 0 200 0.0
03/08/2021
43.89
 6,500 44.39 44.39 43.89 0 0 0
02/08/2021
44.55
 4,300 44.89 44.89 43.98 0 0 0
30/07/2021
45.13
 20,700 44.80 45.47 43.15 0 0 0
29/07/2021
45.05
 9,500 43.89 45.55 43.89 0 100 0.0
28/07/2021
42.65
 9,600 41.24 42.65 41.24 20 0 0.0
27/07/2021
39.92
 66,000 42.15 42.24 39.30 60 0 0.0
26/07/2021
42.15
 30,100 42.90 42.90 42.15 100 0 0.0
23/07/2021
42.98
 2,500 43.06 43.06 42.65 0 10 0.0
22/07/2021
43.06
 8,700 42.48 43.56 42.48 100 0 0.0
21/07/2021
42.48
 3,000 43.89 43.89 42.48 200 0 0.0
20/07/2021
42.48
 10,100 41.08 42.65 40.99 200 0 0.0
19/07/2021
42.48
 8,000 43.31 43.89 42.24 10 0 0.0
16/07/2021
44.47
 8,300 44.89 44.89 44.31 0 0 0
15/07/2021
44.72
 16,300 45.22 45.22 43.31 10 0 0.0
14/07/2021
45.13
 12,600 45.13 45.22 44.97 0 100 0.0
13/07/2021
45.13
 2,500 47.04 47.04 44.97 0 0 0
12/07/2021
44.89
 8,500 46.38 47.04 44.89 20 0 0.0
09/07/2021
48.20
 9,600 48.53 48.53 48.12 10 100 -0.1
08/07/2021
48.45
 6,200 49.69 50.10 48.45 0 0 0
07/07/2021
50.93
 5,100 48.20 51.43 48.20 0 0 0
06/07/2021
51.43
 17,800 50.27 51.43 50.27 0 0 0
05/07/2021
50.68
 14,800 51.35 51.43 50.68 0 0 0
02/07/2021
51.35
 16,000 51.76 52.59 51.35 800 0 0.0
01/07/2021
51.35
 40,000 53.83 53.83 51.35 10 30 0.0
30/06/2021
54.33
 1,200 54.33 54.33 54.33 0 0 0
29/06/2021
54.33
 8,500 54.24 54.99 54.24 100 0 0.0
28/06/2021
54.24
 5,200 54.49 54.49 53.00 0 0 0
25/06/2021
54.49
 2,900 53.00 54.99 53.00 60 0 0.0
24/06/2021
53.00
 7,700 53.83 54.41 52.59 30 0 0.0
23/06/2021
55.49
 2,600 55.57 55.57 54.24 0 0 0
22/06/2021
55.57
 8,800 55.90 55.90 55.49 0 0 0
21/06/2021
55.90
 25,900 53.00 55.90 53.00 120 0 0.1
18/06/2021
53.00
 9,700 51.51 53.33 51.43 0 100 0.0
17/06/2021
51.43
 2,100 50.93 51.51 50.93 0 100 0.0
16/06/2021
51.59
 1,000 50.52 51.59 50.52 0 10 0.0
15/06/2021
51.76
 1,900 49.69 51.76 49.69 0 0 0
14/06/2021
51.76
 2,500 51.76 51.76 51.35 0 0 0
11/06/2021
51.76
 6,100 51.35 51.76 50.93 1,200 0 0.1
10/06/2021
52.17
 3,100 50.52 52.17 50.35 100 0 0.0
09/06/2021
50.35
 2,200 50.35 51.18 50.35 0 0 0
08/06/2021
51.68
 3,700 50.27 51.76 50.27 0 0 0
07/06/2021
50.27
 4,500 50.10 50.27 49.86 0 3,800 -0.2
04/06/2021
50.10
 12,200 50.60 50.60 50.10 0 12,200 -0.7
03/06/2021
51.76
 15,200 50.60 52.17 50.60 0 14,100 -0.9
02/06/2021
51.76
 600 51.84 51.84 51.76 0 0 0
01/06/2021
51.84
 1,100 50.52 51.84 50.52 0 30 0.0
31/05/2021
50.27
 1,100 52.01 52.01 50.27 0 200 0.0
28/05/2021
52.01
 6,200 50.02 54.49 50.02 0 1,600 -0.1
27/05/2021
50.93
 1,300 51.26 51.26 50.93 60 0 0.0
26/05/2021
51.26
 100 51.26 51.26 51.26 0 0 0
25/05/2021
51.26
 600 51.26 51.26 51.26 0 0 0
24/05/2021
51.26
 2,300 50.27 51.26 50.27 0 0 0
21/05/2021
50.52
 0 50.52 50.52 50.52 0 0 0
20/05/2021
50.52
 2,000 51.35 51.51 50.10 100 0 0.0
19/05/2021
51.76
 0 51.76 51.76 51.76 0 0 0
18/05/2021
51.76
 4,700 51.01 51.76 51.01 10 0 0.0
17/05/2021
51.01
 8,200 52.67 52.67 51.01 0 0 0
14/05/2021
53.08
 900 52.92 53.08 52.92 0 0 0
13/05/2021
52.59
 600 53.00 53.00 52.59 0 0 0
12/05/2021
53.00
 20,300 53.17 54.00 50.27 100 19,800 -1.2
11/05/2021
54.00
 2,200 54.00 54.00 53.17 100 1,100 -0.1
10/05/2021
54.08
 3,700 53.58 54.08 53.25 0 1,100 -0.1
07/05/2021
55.24
 1,600 53.83 55.24 53.50 0 0 0
06/05/2021
56.15
 300 56.15 56.15 56.15 0 0 0
05/05/2021
56.31
 1,100 55.49 56.31 55.49 0 0 0
04/05/2021
55.49
 3,500 55.40 55.49 53.33 0 20 0.0
29/04/2021
55.49
 200 55.49 55.49 55.49 0 0 0
28/04/2021
55.65
 0 55.65 55.65 55.65 0 0 0
27/04/2021
55.65
 700 55.65 55.65 55.57 10 0 0.0
26/04/2021
55.57
 400 55.57 55.57 55.57 0 0 0
23/04/2021
56.31
 2,200 56.31 56.31 56.15 0 0 0
22/04/2021
56.31
 5,400 55.82 56.98 55.82 0 0 0
20/04/2021
55.49
 1,300 57.72 57.72 55.49 0 0 0
19/04/2021
55.49
 6,500 57.06 57.06 55.07 0 30 0.0
16/04/2021
57.06
 6,700 57.14 57.14 57.06 100 0 0.0
15/04/2021
57.14
 5,800 58.14 58.14 56.73 0 0 0
14/04/2021
58.14
 300 58.14 58.14 58.14 0 0 0
13/04/2021
58.39
 2,600 59.13 59.13 58.39 1,000 0 0.1
12/04/2021
58.39
 18,700 57.97 58.55 54.00 0 350 -0.2
09/04/2021
57.81
 4,100 57.97 57.97 57.56 0 400 0.0
08/04/2021
57.97
 3,200 57.14 58.80 57.14 0 1,500 -0.1
07/04/2021
57.56
 12,300 57.56 59.21 57.14 0 1,600 -0.1
06/04/2021
57.47
 6,900 58.14 59.63 57.31 0 130 -0.1
05/04/2021
57.97
 5,300 60.04 60.04 57.97 0 0 0
02/04/2021
56.40
 15,300 59.46 59.79 56.40 0 900 -0.1
01/04/2021
58.96
 2,300 59.21 59.21 58.80 0 30 0.0
31/03/2021
58.80
 11,200 58.88 59.05 58.80 100 0 0.0
30/03/2021
58.80
 7,000 58.30 58.96 58.30 0 10 0.0
29/03/2021
58.88
 900 58.80 59.46 58.80 0 0 0
26/03/2021
59.46
 800 59.13 59.46 59.13 0 0 0
25/03/2021
59.13
 300 59.13 59.13 59.13 0 10 0.0
24/03/2021
58.55
 4,500 56.40 58.55 56.40 0 0 0
23/03/2021
58.96
 300 58.88 58.96 58.88 0 0 0

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