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

38
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
(2024-08-20) 		-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)
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
21/11/2018
67.34
 1,530 67.10 68.96 67.10 0 0 0
20/11/2018
67.10
 20 68.15 68.15 67.10 0 0 0
19/11/2018
68.15
 10 67.10 68.15 68.15 0 0 0
16/11/2018
67.10
 280 67.34 68.96 67.10 0 0 0
15/11/2018
67.34
 1,680 67.42 68.88 67.34 90 0 0.0
14/11/2018
67.42
 60 68.96 68.96 67.42 0 0 0
13/11/2018
68.96
 590 67.75 69.78 67.34 10 0 0.0
12/11/2018
67.75
 50 67.34 67.75 67.75 0 0 0
09/11/2018
67.34
 340 68.40 68.40 67.34 0 0 0
08/11/2018
68.40
 20 67.34 68.80 68.40 10 0 0.0
07/11/2018
67.34
 240 67.75 67.75 67.34 0 0 0
06/11/2018
67.75
 130 67.34 67.75 67.34 0 0 0
05/11/2018
67.34
 70 69.05 69.05 67.34 0 0 0
02/11/2018
69.05
 420 70.18 70.18 65.48 0 0 0
01/11/2018
70.18
 230 66.69 70.18 65.80 0 0 0
31/10/2018
66.69
 540 68.88 68.88 66.69 0 0 0
30/10/2018
68.88
 440 68.23 68.88 66.53 0 0 0
29/10/2018
68.23
 700 68.96 68.96 68.23 0 0 0
26/10/2018
68.96
 2,640 67.34 70.59 67.75 0 0 0
25/10/2018
67.34
 10 71.72 71.72 67.34 0 0 0
24/10/2018
71.72
 720 71.40 73.02 71.72 100 0 0.0
23/10/2018
71.40
 790 71.72 71.72 67.75 0 500 -0.0
22/10/2018
71.72
 2,860 69.05 72.05 68.96 0 200 -0.0
19/10/2018
69.05
 360 67.91 69.05 67.91 0 0 0
18/10/2018
67.91
 20 70.99 70.99 67.91 0 0 0
17/10/2018
70.99
 220 68.88 70.99 68.64 0 0 0
16/10/2018
68.88
 750 68.96 68.96 67.83 0 0 0
15/10/2018
68.96
 880 69.61 69.78 68.96 30 0 0.0
12/10/2018
69.61
 110 66.53 69.78 62.55 0 0 0
11/10/2018
66.53
 2,670 71.48 71.48 66.53 0 0 0
10/10/2018
71.48
 1,810 73.02 73.02 71.48 0 0 0
09/10/2018
73.02
 760 73.02 73.10 73.02 0 0 0
08/10/2018
73.02
 1,030 73.02 73.83 73.02 0 0 0
05/10/2018
73.02
 4,570 74.56 74.56 72.05 0 0 0
04/10/2018
74.56
 1,490 75.21 75.21 73.83 0 0 0
03/10/2018
75.21
 2,710 73.18 75.21 72.21 0 0 0
02/10/2018
73.18
 5,440 70.42 74.89 70.59 0 0 0
01/10/2018
70.42
 1,340 69.78 71.40 69.86 0 0 0
28/09/2018
69.78
 2,650 70.26 72.21 69.78 80 100 -0.0
27/09/2018
70.26
 1,910 69.78 70.26 68.15 0 20 -0.0
26/09/2018
69.78
 1,100 68.96 69.86 68.96 0 0 0
25/09/2018
68.96
 5,160 67.75 69.78 67.75 0 0 0
24/09/2018
67.75
 2,220 67.34 68.56 67.34 0 0 0
21/09/2018
67.34
 760 67.42 67.75 66.94 0 0 0
20/09/2018
67.42
 3,070 67.34 67.99 67.34 80 0 0.0
19/09/2018
67.34
 2,850 67.34 68.48 67.34 500 0 0.0
18/09/2018
67.34
 630 68.48 68.48 67.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |