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)
23/10/2020
57.71
 6,330 56.90 57.71 56.90 70 0 0.0
22/10/2020
56.09
 1,030 56.09 56.90 56.09 0 0 0
21/10/2020
55.68
 3,470 56.82 56.90 55.68 10 0 0.0
20/10/2020
56.90
 10,930 55.36 56.90 55.36 0 1,310 -0.1
19/10/2020
56.90
 3,430 56.90 56.90 56.90 0 0 0
16/10/2020
57.31
 7,640 57.31 57.31 55.27 0 0 0
15/10/2020
57.31
 12,250 56.90 57.71 54.79 2,660 510 0.2
14/10/2020
56.49
 5,500 59.01 59.01 56.49 450 120 0.0
13/10/2020
56.09
 2,010 57.71 57.71 55.68 130 360 0.0
12/10/2020
57.71
 9,250 54.46 58.53 54.46 2,240 0 0.2
09/10/2020
56.90
 3,040 58.44 58.53 55.44 150 0 0.0
08/10/2020
58.77
 360 59.34 59.34 56.09 100 0 0.0
07/10/2020
59.74
 4,340 55.27 59.74 54.87 470 100 0.0
06/10/2020
56.66
 3,480 56.09 56.90 55.60 1,010 90 0.1
05/10/2020
57.55
 1,380 58.12 58.12 55.68 100 170 0.0
02/10/2020
58.36
 2,710 60.15 60.15 57.71 100 0 0.0
01/10/2020
60.07
 3,630 57.79 60.07 57.79 0 0 0
30/09/2020
60.40
 5,820 57.96 60.40 57.79 0 20 0.0
29/09/2020
60.96
 23,260 59.34 60.96 56.74 250 1,880 -0.1
28/09/2020
60.96
 19,010 62.67 62.67 58.61 1,600 2,400 -0.1
25/09/2020
58.61
 20,280 54.79 58.61 54.79 100 780 0.0
24/09/2020
54.79
 27,210 51.62 54.79 51.62 30 0 0.0
23/09/2020
51.21
 7,480 49.83 53.16 49.83 250 0 0.0
22/09/2020
49.75
 4,720 49.02 49.75 49.02 0 0 0
21/09/2020
49.02
 3,280 48.45 49.02 48.45 90 0 0.0
18/09/2020
48.45
 1,410 47.55 48.45 47.55 100 0 0.0
17/09/2020
47.96
 3,890 47.55 47.96 47.15 50 0 0.0
16/09/2020
47.15
 17,200 47.55 47.55 47.15 0 0 0
15/09/2020
47.15
 1,320 46.74 47.15 46.74 100 0 0.0
14/09/2020
46.74
 7,600 46.33 47.96 46.33 90 640 0.0
11/09/2020
46.33
 570 46.33 47.15 46.33 540 20 0.0
10/09/2020
45.52
 2,450 45.19 45.93 45.19 0 0 0
09/09/2020
45.76
 7,960 45.28 46.01 45.11 300 100 0.0
08/09/2020
45.44
 1,590 45.52 45.52 45.11 0 0 0
07/09/2020
45.19
 9,810 45.11 45.60 45.11 60 3,570 -0.2
04/09/2020
45.52
 41,930 43.89 45.52 43.89 0 5,100 -0.3
03/09/2020
43.89
 6,090 44.71 45.52 43.08 0 1,820 -0.1
01/09/2020
44.71
 36,570 42.59 44.71 42.27 100 0 0.0
31/08/2020
42.59
 3,100 41.62 43.08 41.62 0 0 0
28/08/2020
42.43
 5,170 41.46 42.59 41.46 0 0 0
27/08/2020
41.46
 3,070 41.05 41.46 41.05 0 100 0.0
26/08/2020
41.05
 2,510 40.64 41.46 39.83 100 0 0.0
25/08/2020
40.64
 3,990 39.83 40.64 39.67 120 0 0.0
24/08/2020
39.83
 5,960 39.02 40.16 39.02 150 0 0.0
21/08/2020
39.02
 17,710 39.02 39.83 39.02 110 16,810 -0.8
20/08/2020
39.02
 25,560 39.02 39.26 38.61 400 20,000 -0.9
19/08/2020
39.02
 30,140 39.18 39.18 39.02 0 30,000 -1.4
18/08/2020
39.26
 2,500 39.42 39.42 39.02 120 2,270 -0.1
17/08/2020
39.18
 6,280 39.18 39.83 39.18 40 6,170 -0.3
14/08/2020
39.42
 10,630 39.42 39.42 39.02 0 10,140 -0.5
13/08/2020
39.42
 5,660 39.91 39.91 39.02 0 5,360 -0.3
12/08/2020
39.83
 5,390 39.67 40.24 39.67 20 5,050 -0.2
11/08/2020
39.75
 13,020 40.24 40.64 39.75 0 12,510 -0.6
10/08/2020
40.24
 4,970 39.50 40.24 39.50 0 100 0.0
07/08/2020
39.50
 2,900 40.48 40.48 39.42 100 0 0.0
06/08/2020
40.48
 2,280 39.59 40.56 39.59 900 0 0.0
05/08/2020
39.83
 1,310 39.26 41.05 39.26 420 1,230 0.0
04/08/2020
39.02
 16,140 39.10 39.10 38.77 230 14,890 -0.7
03/08/2020
39.02
 40,950 38.61 39.42 38.61 0 40,100 -1.9
31/07/2020
39.02
 3,280 39.83 39.83 39.02 40 0 0.0
30/07/2020
38.61
 2,490 39.02 39.10 38.61 0 0 0
29/07/2020
39.02
 11,300 40.24 40.24 38.94 0 0 0
28/07/2020
40.24
 1,480 38.73 40.24 38.69 1,000 0 0.0
27/07/2020
38.73
 6,300 39.02 39.42 38.73 0 0 0
24/07/2020
41.62
 3,560 43.49 43.49 41.62 0 0 0
23/07/2020
43.49
 7,500 42.67 43.49 42.27 0 0 0
22/07/2020
42.67
 1,640 42.67 43.08 42.67 30 0 0.0
21/07/2020
42.67
 3,510 43.24 43.24 42.67 0 0 0
20/07/2020
42.67
 1,250 42.67 44.54 42.67 0 0 0
17/07/2020
42.67
 520 42.76 42.76 42.67 100 0 0.0
16/07/2020
43.08
 530 43.49 43.49 43.08 0 0 0
15/07/2020
43.49
 2,220 43.49 43.49 43.08 180 0 0.0
14/07/2020
43.49
 1,290 43.08 43.49 43.08 100 0 0.0
13/07/2020
44.54
 130 44.54 44.54 44.54 100 0 0.0
10/07/2020
44.54
 8,260 44.71 44.71 43.98 180 0 0.0
09/07/2020
44.14
 10,140 43.49 45.52 43.49 0 3,000 -0.2
08/07/2020
43.49
 210 43.08 43.73 42.27 0 0 0
07/07/2020
43.81
 5,910 43.49 43.89 41.54 5,810 0 0.3
06/07/2020
41.78
 3,040 43.08 43.08 41.78 1,710 0 0.1
03/07/2020
42.67
 2,220 43.00 43.00 41.78 700 0 0.0
02/07/2020
42.43
 2,580 45.03 45.03 42.43 0 0 0
01/07/2020
43.49
 4,120 44.38 44.38 42.27 1,000 0 0.1
30/06/2020
42.27
 960 42.27 43.00 42.27 220 0 0.0
29/06/2020
42.35
 6,800 44.63 44.63 42.35 400 0 0
26/06/2020
43.33
 830 43.33 43.33 42.92 0 0 0
25/06/2020
43.33
 2,210 42.84 43.49 42.84 0 0 0
24/06/2020
43.49
 2,030 42.59 44.22 42.59 50 0 0.0
23/06/2020
43.49
 810 44.30 44.30 43.49 0 0 0
22/06/2020
44.30
 6,400 44.38 44.38 43.16 0 0 0
19/06/2020
44.38
 1,420 44.63 44.63 43.08 0 0 0
18/06/2020
43.08
 3,150 42.59 43.89 42.59 930 0 0.0
17/06/2020
42.92
 1,280 43.16 43.16 42.35 100 0 0
16/06/2020
43.16
 390 43.49 43.49 43.16 0 0 0
15/06/2020
43.16
 1,370 44.30 44.46 43.16 0 0 0
12/06/2020
44.46
 7,760 44.30 44.54 41.86 790 1,950 -0.1
11/06/2020
44.95
 7,790 44.71 45.11 44.71 10 560 0.0
10/06/2020
45.11
 2,970 45.44 45.44 44.71 200 0 0.0
09/06/2020
45.11
 4,210 45.52 45.52 45.11 100 0 0.0
08/06/2020
45.52
 11,640 45.52 45.52 44.71 0 0 0
05/06/2020
45.52
 17,420 43.08 45.52 43.08 200 0 0.0

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