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
(2024-10-22) 		0.60 1.57% 20,700 -2,600 -0.1
38
39.50
38.35
2 tháng
(2024-09-23) 		0.80 2.10% 41,600 -7,500 -0.3
36.90
39.50
38.35
3 tháng
(2024-08-23) 		0.10 0.26% 71,200 -7,700 -0.3
36.90
39.50
38.35
6 tháng
(2024-05-27) 		3.40 9.58% 255,400 -4,009 -0.1
35.50
39.50
38.35
12 tháng
(2023-11-27) 		0.37 0.96% 511,500 -25,229 -1.0
35.50
40.41
38.35
24 tháng
(2022-12-02) 		-4 -9.32% 1,332,300 -64,789 -2.2
35.50
46.36
38.35
36 tháng
(2021-12-07) 		-16.40 -29.65% 1,929,000 -67,569 -3.4
35.50
57.57
38.35
60 tháng
(2019-12-18) 		-29.76 -43.34% 5,118,580 -498,249 -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)
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
13/02/2019
66.69
 310 66.21 66.69 64.75 0 0 0
12/02/2019
66.21
 430 64.18 66.29 64.91 0 60 -0.0
11/02/2019
64.18
 450 68.07 68.07 64.18 120 0 0.0
01/02/2019
68.07
 10 63.69 68.07 68.07 0 0 0
31/01/2019
63.69
 300 65.56 65.56 63.69 0 0 0
30/01/2019
65.56
 700 64.91 65.56 63.37 500 50 0.0
29/01/2019
64.91
 220 64.91 64.91 64.91 0 0 0
28/01/2019
64.91
 130 65.23 65.23 64.18 0 100 -0.0
25/01/2019
65.23
 770 65.23 65.23 64.91 0 60 -0.0
24/01/2019
65.23
 720 65.56 65.56 64.91 0 0 0
23/01/2019
65.56
 500 66.77 66.77 64.91 0 90 -0.0
22/01/2019
66.77
 50 66.77 66.77 66.77 0 0 0
21/01/2019
66.77
 1,450 64.91 67.18 63.77 50 0 0.0
18/01/2019
64.91
 10 67.50 67.50 64.91 0 0 0
17/01/2019
67.50
 0 67.50 67.50 67.50 0 0 0
16/01/2019
67.50
 30 67.50 67.50 67.50 0 0 0
15/01/2019
67.50
 170 66.94 67.50 63.69 0 0 0
14/01/2019
66.94
 1,270 67.59 67.59 63.28 1,000 140 0.1
11/01/2019
67.59
 0 67.59 67.59 67.59 0 0 0
10/01/2019
67.59
 0 67.59 67.59 67.59 0 0 0
09/01/2019
67.59
 530 67.59 67.75 64.91 0 0 0
08/01/2019
67.59
 20 65.72 67.59 65.64 0 0 0
07/01/2019
65.72
 20 65.72 68.07 65.72 0 0 0
04/01/2019
65.72
 1,200 64.99 65.72 64.91 0 0 0
03/01/2019
64.99
 200 65.72 65.72 64.99 0 0 0
02/01/2019
65.72
 270 65.72 66.94 65.72 0 0 0
28/12/2018
65.72
 690 65.72 67.42 65.72 0 0 0
27/12/2018
65.72
 10 66.77 66.77 65.72 0 0 0
26/12/2018
66.77
 30 66.85 66.85 66.77 0 0 0
25/12/2018
66.85
 540 66.85 66.85 64.91 0 0 0
24/12/2018
66.85
 790 64.91 67.34 66.53 0 0 0
21/12/2018
64.91
 10 64.91 64.91 64.91 0 0 0
20/12/2018
64.91
 60 68.07 68.07 64.91 0 0 0
19/12/2018
68.07
 100 64.91 68.07 68.07 0 0 0
18/12/2018
64.91
 880 65.31 68.07 64.91 0 0 0
17/12/2018
65.31
 250 66.69 66.69 65.31 0 0 0
14/12/2018
66.69
 1,150 66.94 66.94 66.69 0 0 0
13/12/2018
66.94
 510 66.94 66.94 66.85 0 0 0
12/12/2018
66.94
 650 66.69 66.94 66.94 0 0 0
11/12/2018
66.69
 220 68.15 68.15 66.45 0 0 0
10/12/2018
68.15
 370 67.34 68.15 66.53 30 0 0.0
07/12/2018
67.34
 650 66.37 67.75 66.37 0 0 0
06/12/2018
66.37
 380 68.96 68.96 66.12 0 0 0
05/12/2018
68.96
 650 69.21 69.21 64.99 0 0 0
04/12/2018
69.21
 20 66.53 69.21 69.21 0 0 0
03/12/2018
66.53
 1,020 66.94 69.37 66.53 0 0 0
30/11/2018
66.94
 320 67.34 68.56 66.94 280 0 0.0
29/11/2018
67.34
 1,450 66.69 69.45 66.94 500 0 0.0
28/11/2018
66.69
 230 68.15 68.96 66.69 0 0 0
27/11/2018
68.15
 340 67.34 68.15 67.34 0 0 0
26/11/2018
67.34
 930 66.85 68.15 66.69 0 200 -0.0
23/11/2018
66.85
 550 67.34 67.34 66.85 0 0 0
22/11/2018
67.34
 1,180 67.34 68.88 67.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |