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)
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
22/04/2019
64.99
 5,310 66.45 66.53 64.99 0 0 0
19/04/2019
66.45
 0 66.45 66.45 66.45 0 0 0
18/04/2019
66.45
 2,150 66.45 66.53 66.45 0 0 0
17/04/2019
66.45
 590 66.85 66.85 65.31 10 20 -0.0
16/04/2019
66.85
 0 66.85 66.85 66.85 0 0 0
12/04/2019
66.85
 10 66.12 66.85 66.85 0 0 0
11/04/2019
66.12
 290 66.69 66.69 66.12 0 0 0
10/04/2019
66.69
 830 66.53 66.69 66.12 0 0 0
09/04/2019
66.53
 1,200 66.85 66.85 66.45 0 0 0
08/04/2019
66.85
 100 66.53 66.85 66.85 100 0 0.0
05/04/2019
66.53
 1,470 65.72 66.53 66.53 0 0 0
04/04/2019
65.72
 1,510 66.53 66.94 65.31 0 0 0
03/04/2019
66.53
 1,340 67.26 67.26 66.53 0 0 0
02/04/2019
67.26
 600 66.94 67.26 66.53 0 0 0
01/04/2019
66.94
 410 66.53 67.50 66.53 0 0 0
29/03/2019
66.53
 70 67.59 67.59 66.53 0 0 0
28/03/2019
67.59
 590 65.80 67.75 65.96 0 0 0
27/03/2019
65.80
 870 66.53 66.53 65.80 0 0 0
26/03/2019
66.53
 2,390 66.53 67.26 66.53 0 0 0
25/03/2019
66.53
 1,870 66.61 66.61 64.99 0 0 0
22/03/2019
66.61
 1,120 66.53 66.61 64.99 0 260 -0.0
21/03/2019
66.53
 50 66.53 66.53 66.53 0 0 0
20/03/2019
66.53
 460 66.94 67.26 66.53 120 0 0.0
19/03/2019
66.94
 2,130 66.53 67.26 66.53 0 0 0
18/03/2019
66.53
 4,090 65.15 66.69 66.53 500 0 0.0
15/03/2019
65.15
 400 66.53 66.77 65.15 0 0 0
14/03/2019
66.53
 5,130 66.53 66.53 64.75 0 0 0
13/03/2019
66.53
 2,650 66.77 66.77 64.91 0 0 0
12/03/2019
66.77
 3,230 67.26 67.26 66.21 400 0 0.0
11/03/2019
67.26
 8,710 64.66 67.34 64.58 300 0 0.0
08/03/2019
64.66
 2,130 65.31 65.31 64.50 1,000 0 0.1
07/03/2019
65.31
 790 65.39 65.39 64.91 100 0 0.0
06/03/2019
65.39
 1,330 65.64 65.64 64.58 270 0 0.0
05/03/2019
65.64
 1,430 64.91 65.64 64.83 0 0 0
04/03/2019
64.91
 870 64.91 64.91 64.50 200 0 0.0
01/03/2019
64.91
 730 64.83 66.12 64.50 0 360 -0.0
28/02/2019
64.83
 580 64.50 64.91 64.58 0 220 -0.0
27/02/2019
64.50
 470 64.91 64.91 64.50 0 400 -0.0
26/02/2019
64.91
 60 64.99 64.99 64.91 0 50 -0.0
25/02/2019
64.99
 4,260 65.56 65.56 64.18 30 500 -0.0
22/02/2019
65.56
 1,190 65.56 65.56 65.56 0 0 0
21/02/2019
65.56
 670 65.56 65.96 65.56 0 170 -0.0
20/02/2019
65.56
 530 65.72 66.53 65.56 0 0 0
19/02/2019
65.72
 690 66.69 66.69 65.72 0 0 0
18/02/2019
66.69
 1,780 67.02 67.02 64.91 0 10 -0.0
15/02/2019
67.02
 1,180 66.69 67.75 65.31 20 0 0.0
14/02/2019
66.69
 80 66.69 67.99 66.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |