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)
13/09/2019
72.37
 3,610 72.37 72.37 70.78 0 0 0
12/09/2019
72.37
 2,170 73.25 73.25 71.13 0 0 0
11/09/2019
73.25
 600 74.13 74.13 71.93 0 0 0
10/09/2019
74.13
 8,650 74.22 74.22 69.10 70 0 0.0
09/09/2019
74.22
 1,550 76.78 76.78 73.25 40 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 75.57%
06/09/2019
76.78
 2,790 76.02 78.90 71.48 10 0 0.0
05/09/2019
76.02
 3,870 75.86 76.10 75.54 1,110 0 0.1
04/09/2019
75.86
 11,700 76.27 76.27 75.46 0 4,250 -0.4
03/09/2019
76.27
 10,300 75.46 79.51 76.27 100 0 0.0
30/08/2019
75.46
 43,470 75.46 76.83 75.46 39,220 0 3.7
29/08/2019
75.46
 390 75.46 76.67 75.46 300 0 0.0
28/08/2019
75.46
 1,490 76.02 76.10 75.13 0 0 0
27/08/2019
76.02
 2,830 75.86 76.02 75.54 600 0 0.1
26/08/2019
75.86
 1,680 75.86 75.86 74.64 0 0 0
23/08/2019
75.86
 1,040 75.86 75.86 75.46 0 0 0
22/08/2019
75.86
 2,200 76.92 76.92 75.86 0 0 0
21/08/2019
76.92
 5,440 77.08 77.08 75.86 0 0 0
20/08/2019
77.08
 1,110 75.86 77.08 75.86 0 0 0
19/08/2019
75.86
 1,520 76.27 77.65 75.86 0 0 0
16/08/2019
76.27
 6,450 77.08 77.48 75.54 100 1,820 -0.2
15/08/2019
77.08
 3,100 77.16 77.81 76.27 100 0 0.0
14/08/2019
77.16
 16,210 75.78 79.11 76.27 0 4,030 -0.4
13/08/2019
75.78
 5,560 75.62 76.27 75.46 0 350 -0.0
12/08/2019
75.62
 3,500 75.78 75.86 75.62 1,010 0 0.1
09/08/2019
75.78
 4,900 76.43 76.43 73.10 0 0 0
08/08/2019
76.43
 1,320 77.08 77.08 76.43 0 970 -0.1
07/08/2019
77.08
 1,430 77.08 79.51 77.08 0 0 0
06/08/2019
77.08
 23,640 76.10 77.89 76.27 0 9,750 -0.9
05/08/2019
76.10
 160 76.27 76.27 73.02 10 100 -0.0
02/08/2019
76.27
 0 76.27 76.27 76.27 0 0 0
01/08/2019
76.27
 20,790 75.46 77.73 76.27 0 0 0
31/07/2019
75.46
 980 74.64 75.46 72.21 0 0 0
30/07/2019
74.64
 240 75.46 75.46 74.64 20 0 0.0
29/07/2019
75.46
 60 75.46 77.00 74.64 0 0 0
26/07/2019
75.46
 20 76.92 76.92 75.46 0 0 0
25/07/2019
76.92
 50 76.27 76.92 75.46 0 0 0
24/07/2019
76.27
 39,780 75.37 76.27 76.19 0 0 0
23/07/2019
75.37
 0 75.37 75.37 75.37 0 0 0
22/07/2019
75.37
 3,620 76.27 76.27 72.21 40 3,080 -0.3
19/07/2019
76.27
 670 75.46 76.27 74.64 0 0 0
18/07/2019
75.46
 20,150 75.70 77.89 74.64 0 0 0
17/07/2019
75.70
 30 78.70 78.70 74.64 10 0 0.0
16/07/2019
78.70
 53,110 76.27 78.70 76.51 0 0 0
15/07/2019
76.27
 69,870 73.75 77.08 73.02 0 100 -0.0
12/07/2019
73.75
 380 74.64 74.64 71.32 0 0 0
11/07/2019
74.64
 480 73.83 74.64 74.48 0 0 0
10/07/2019
73.83
 110 74.64 74.64 73.02 0 0 0
09/07/2019
74.64
 140 74.64 74.64 69.86 0 0 0
08/07/2019
74.64
 30 74.64 74.64 74.64 20 30 -0.0
05/07/2019
74.64
 110 75.37 75.37 74.64 0 0 0
04/07/2019
75.37
 100 75.37 75.37 75.37 0 0 0
03/07/2019
75.37
 0 75.37 75.37 75.37 0 0 0
02/07/2019
75.37
 450 75.46 75.46 73.83 0 0 0
01/07/2019
75.46
 250 77.08 77.08 71.80 0 0 0
28/06/2019
77.08
 110 72.05 77.08 71.97 0 0 0
27/06/2019
72.05
 160 72.21 72.21 67.99 0 0 0
26/06/2019
72.21
 1,050 73.02 73.02 72.21 0 0 0
25/06/2019
73.02
 20 75.21 75.21 73.02 0 0 0
24/06/2019
75.21
 1,090 76.27 76.27 75.21 0 0 0
21/06/2019
76.27
 30 74.64 76.27 76.27 0 0 0
20/06/2019
74.64
 1,430 75.62 77.08 74.64 0 0 0
19/06/2019
75.62
 90 79.51 79.51 75.62 0 0 0
18/06/2019
79.51
 2,070 80.97 80.97 78.70 0 0 0
17/06/2019
80.97
 10 81.13 81.13 80.97 0 0 0
14/06/2019
81.13
 1,050 81.95 81.95 76.27 0 0 0
13/06/2019
81.95
 0 81.95 81.95 81.95 0 0 0
12/06/2019
81.95
 9,790 82.60 82.60 81.86 0 0 0
11/06/2019
82.60
 530 79.51 82.76 82.60 0 0 0
10/06/2019
79.51
 600 78.70 79.51 79.11 0 400 -0.0
07/06/2019
78.70
 200 83.57 83.57 78.70 0 0 0
06/06/2019
83.57
 5,110 80.40 83.57 80.40 0 0 0
05/06/2019
80.40
 7,500 83.41 83.41 80.40 0 0 0
04/06/2019
83.41
 28,310 80.32 83.57 74.72 10,000 10 1.0
03/06/2019
80.32
 8,790 79.51 80.32 79.51 7,520 0 0.7
31/05/2019
79.51
 9,680 80.32 80.40 79.51 0 0 0
30/05/2019
80.32
 2,050 80.32 80.32 79.51 0 0 0
29/05/2019
80.32
 5,090 86.33 86.33 80.32 0 300 -0.0
28/05/2019
86.33
 600 84.06 88.84 83.57 0 0 0
27/05/2019
84.06
 1,840 85.19 85.19 80.32 10 0 0.0
24/05/2019
85.19
 2,810 88.44 88.44 82.27 0 0 0
23/05/2019
88.44
 620 87.71 89.17 86.81 100 0 0.0
22/05/2019
87.71
 4,190 85.03 90.95 87.22 100 10 0.0
21/05/2019
85.03
 9,540 79.51 85.03 82.60 100 1,170 -0.1
20/05/2019
79.51
 6,530 75.62 79.51 75.62 0 0 0
17/05/2019
75.62
 7,760 75.13 80.24 75.46 410 540 -0.0
16/05/2019
75.13
 3,250 72.21 75.13 72.29 0 0 0
15/05/2019
72.21
 3,000 68.96 72.21 69.78 210 0 0.0
14/05/2019
68.96
 650 68.96 68.96 68.15 0 20 -0.0
13/05/2019
68.96
 1,740 68.72 69.78 68.15 10 30 -0.0
10/05/2019
68.72
 1,870 68.15 69.78 68.15 10 0 0.0
09/05/2019
68.15
 2,500 68.15 68.15 64.91 770 700 0.0
08/05/2019
68.15
 4,330 68.15 68.15 66.45 10 0 0.0
07/05/2019
68.15
 900 67.34 68.15 66.53 40 0 0.0
06/05/2019
67.34
 630 66.53 67.34 66.21 30 0 0.0
03/05/2019
66.53
 30 66.53 67.26 66.53 20 0 0.0
02/05/2019
66.53
 40 66.53 68.07 66.53 0 0 0
26/04/2019
66.53
 920 66.53 66.53 64.91 0 0 0
25/04/2019
66.53
 170 66.53 66.53 66.53 0 0 0
24/04/2019
66.53
 410 66.12 66.53 66.12 0 250 -0.0
23/04/2019
66.12
 710 64.99 66.12 66.12 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |