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)
22/03/2021
58.96
 1,600 59.54 59.54 58.96 0 0 0
19/03/2021
59.63
 15,900 59.54 59.63 55.49 200 0 0.1
18/03/2021
59.21
 11,400 59.21 59.30 59.21 0 0 0
17/03/2021
59.63
 8,300 60.04 60.04 58.80 0 0 0
16/03/2021
58.80
 3,300 60.04 60.04 58.80 0 0 0
15/03/2021
60.04
 700 59.13 60.04 58.88 100 0 0.0
12/03/2021
59.13
 600 59.13 59.13 59.13 0 0 0
11/03/2021
59.21
 2,800 60.04 60.46 57.39 0 1,700 -0.1
10/03/2021
60.04
 1,000 58.80 60.04 58.80 100 0 0.0
09/03/2021
58.80
 4,200 60.46 60.46 58.80 10 110 -0.1
08/03/2021
59.13
 5,100 62.94 62.94 58.80 0 1,400 -0.1
05/03/2021
60.29
 1,100 60.29 60.29 60.29 0 0 0
04/03/2021
56.98
 14,300 61.20 61.20 56.98 0 14,200 -1.0
03/03/2021
61.20
 6,900 60.29 61.28 59.30 0 130 -0.1
02/03/2021
60.29
 700 60.95 61.70 60.29 500 100 0.0
01/03/2021
60.95
 3,600 61.20 61.20 60.95 0 0 0
26/02/2021
60.04
 2,300 58.80 61.28 58.80 0 20 0.0
25/02/2021
60.46
 300 60.46 60.46 60.46 0 0 0
24/02/2021
60.46
 1,500 61.28 62.11 60.46 0 0 0
23/02/2021
61.45
 3,100 62.19 62.19 61.45 0 0 0
22/02/2021
62.53
 1,600 61.28 62.94 58.14 0 0 0
19/02/2021
61.28
 400 63.27 63.27 61.28 10 0 0.0
18/02/2021: Cổ tức tiền mặt tỉ lệ: 14.5%
18/02/2021
61.28
 7,100 61.70 64.60 61.28 0 0 0
17/02/2021
63.81
 9,100 64.95 64.95 61.78 10 0 0.0
09/02/2021
60.88
 500 57.79 63.81 57.79 0 0 0
08/02/2021
59.66
 3,600 61.45 61.45 59.66 0 0 0
05/02/2021
61.45
 100 61.45 61.45 61.45 0 0 0
04/02/2021
61.45
 5,100 61.45 61.45 60.96 300 90 0.2
03/02/2021
57.47
 18,500 59.01 63.32 56.90 430 1,810 -1.0
02/02/2021
60.96
 1,400 62.59 62.59 60.96 0 30 0.0
01/02/2021
60.31
 1,100 60.23 60.40 60.23 0 40 0.0
29/01/2021
60.23
 800 60.15 60.23 60.15 0 0 0
28/01/2021
60.15
 6,100 64.22 64.22 59.74 0 900 -0.1
27/01/2021
64.22
 2,800 65.03 65.03 64.22 0 10 0.0
26/01/2021
65.03
 1,800 66.25 66.25 65.03 0 100 -0.1
25/01/2021
66.25
 4,400 65.03 66.25 61.21 0 200 -0.2
22/01/2021
65.03
 1,200 65.03 65.03 65.03 0 0 0
21/01/2021
65.60
 8,400 65.03 67.14 65.03 0 1,100 -0.1
20/01/2021
65.03
 4,900 66.00 67.47 65.03 10 100 -0.1
19/01/2021
65.84
 3,600 66.82 66.82 65.03 20 20 0.0
18/01/2021
67.47
 9,100 65.03 67.47 65.03 500 200 0.0
15/01/2021
66.98
 2,400 66.74 67.06 66.65 800 0 0.1
14/01/2021
67.47
 14,000 69.50 69.50 65.43 1,000 70 0.8
13/01/2021
65.43
 5,300 67.30 67.30 63.40 20 40 0.0
12/01/2021
63.40
 7,800 60.96 63.40 60.96 10 0 0.0
11/01/2021
64.46
 3,000 66.65 66.65 63.16 0 210 -0.2
08/01/2021
67.87
 900 68.12 68.12 67.87 0 0 0
07/01/2021
64.13
 9,200 64.13 64.13 63.24 1,000 1,100 0.0
06/01/2021
62.10
 1,100 64.22 64.22 61.78 30 20 0.0
05/01/2021
62.26
 2,000 62.02 62.26 62.02 400 1,400 -0.1
04/01/2021
62.18
 2,200 62.75 62.75 62.18 10 10 0
31/12/2020
62.75
 1,230 61.86 63.40 61.78 50 0 0.0
30/12/2020
63.57
 2,000 61.78 64.22 61.05 0 100 0.0
29/12/2020
61.78
 150 60.96 61.78 60.96 0 0 0
28/12/2020
61.78
 5,360 61.78 61.78 60.96 0 0 0
25/12/2020
61.78
 2,540 58.93 61.78 58.93 0 0 0
24/12/2020
61.78
 0 61.78 61.78 61.78 0 0 0
23/12/2020
61.78
 1,120 59.50 64.22 59.50 6 0 0.0
22/12/2020
62.35
 470 62.35 62.35 62.35 0 0 0
21/12/2020
62.35
 8,330 64.22 64.22 60.96 0 100 0.0
18/12/2020
61.13
 5,300 64.78 64.78 61.13 0 0 0
17/12/2020
60.56
 2,100 61.86 61.86 60.31 0 0 0
16/12/2020
60.96
 3,680 61.78 62.59 60.96 0 60 0.0
15/12/2020
61.78
 3,550 61.70 61.78 60.96 10 0 0.0
14/12/2020
62.51
 5,960 59.01 62.51 59.01 236 1 0.2
11/12/2020
59.01
 3,080 57.06 60.15 57.06 110 2,400 -0.2
10/12/2020
60.15
 2,060 60.96 60.96 60.15 50 22 0.0
09/12/2020
60.96
 1,280 59.58 60.96 59.58 30 16 0.0
08/12/2020
61.37
 6,240 60.96 62.43 60.15 0 1,830 -0.1
07/12/2020
60.96
 4,290 60.96 62.75 59.66 630 80 0.0
04/12/2020
59.66
 790 60.15 60.23 59.66 0 220 0.0
03/12/2020
60.15
 10,970 56.09 60.96 56.09 2,880 2,770 0.0
02/12/2020
56.98
 3,170 57.06 57.06 56.90 50 1,000 -0.1
01/12/2020
57.06
 4,050 55.76 57.06 55.76 0 1,000 -0.1
30/11/2020
56.90
 2,520 57.14 57.14 56.49 0 0 0
27/11/2020
57.14
 4,950 56.09 57.14 56.09 50 20 0.0
26/11/2020
56.90
 3,790 56.09 56.90 55.92 0 0 0
25/11/2020
55.60
 2,520 55.60 55.68 55.60 0 0 0
24/11/2020
56.09
 3,980 55.76 56.33 55.68 10 0 0.0
23/11/2020
55.68
 3,240 56.25 56.25 55.68 0 0 0
20/11/2020
56.17
 3,300 56.74 56.74 56.17 230 0 0.0
19/11/2020
56.17
 1,010 56.09 56.41 55.68 0 0 0
18/11/2020
56.49
 1,060 55.52 56.49 55.44 0 0 0
17/11/2020
56.82
 30 56.82 56.82 56.82 0 0 0
16/11/2020
56.82
 30 56.82 56.82 56.82 0 0 0
13/11/2020
56.82
 270 56.90 56.90 56.82 10 0 0.0
12/11/2020
56.90
 2,230 58.28 58.28 56.90 2,190 0 0.2
11/11/2020
56.90
 110 54.87 56.90 54.87 0 0 0
10/11/2020
58.44
 100 56.25 58.44 56.17 0 0 0
09/11/2020
58.44
 500 58.44 58.44 58.44 0 0 0
06/11/2020
58.53
 1,670 56.41 58.53 56.41 1,530 0 0.1
05/11/2020
56.41
 480 56.49 56.49 56.41 0 0 0
04/11/2020
56.41
 1,410 56.41 56.49 56.41 0 0 0
03/11/2020
56.49
 1,780 56.41 56.49 56.33 0 0 0
02/11/2020
56.41
 120 56.49 56.49 56.41 0 0 0
30/10/2020
56.25
 400 56.25 56.25 56.25 0 0 0
29/10/2020
56.82
 2,030 57.14 57.14 56.09 0 0 0
28/10/2020
57.47
 2,970 56.90 57.47 56.90 0 0 0
27/10/2020
56.90
 2,030 56.90 56.90 56.09 0 0 0
26/10/2020
56.90
 180 57.39 57.39 56.90 0 0 0

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