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)
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
17/09/2018
68.48
 1,660 68.48 68.64 66.77 0 0 0
14/09/2018
68.48
 720 66.85 68.48 66.94 0 0 0
13/09/2018
66.85
 20 67.83 67.83 66.85 0 0 0
12/09/2018
67.83
 880 67.75 69.78 67.83 100 0 0.0
11/09/2018
67.75
 650 67.59 68.15 66.61 100 0 0.0
10/09/2018
67.59
 500 67.59 69.69 65.72 100 0 0.0
07/09/2018
67.59
 1,170 65.72 67.59 65.72 0 0 0
06/09/2018
65.72
 3,530 65.72 65.80 61.26 0 0 0
05/09/2018
65.72
 2,450 66.12 67.26 65.72 0 0 0
04/09/2018
66.12
 560 68.15 68.15 66.12 0 0 0
31/08/2018
68.15
 410 68.88 68.88 68.15 100 0 0.0
30/08/2018
68.88
 240 68.88 69.78 68.88 0 0 0
29/08/2018
68.88
 1,930 67.99 68.96 68.80 0 0 0
28/08/2018
67.99
 2,840 66.21 67.99 66.21 1,400 0 0.1
27/08/2018
66.21
 2,280 65.80 67.34 65.80 0 0 0
24/08/2018
65.80
 1,100 65.72 67.26 65.07 0 0 0
23/08/2018
65.72
 710 66.45 66.45 65.72 0 0 0
22/08/2018
66.45
 410 66.53 66.53 64.10 0 0 0
21/08/2018
66.53
 350 67.34 68.15 66.53 0 0 0
20/08/2018
67.34
 0 67.34 67.34 67.34 0 0 0
17/08/2018
67.34
 1,060 65.48 67.34 64.99 0 0 0
16/08/2018
65.48
 750 67.34 67.34 65.48 320 0 0.0
15/08/2018
67.34
 0 67.34 67.34 67.34 0 0 0
14/08/2018
67.34
 910 66.69 70.59 67.34 30 0 0.0
13/08/2018
66.69
 1,430 67.50 68.15 64.10 0 0 0
10/08/2018
67.50
 290 67.34 68.64 67.50 10 0 0.0
09/08/2018
67.34
 440 69.69 69.69 67.34 0 0 0
08/08/2018
69.69
 80 69.69 70.59 65.56 0 0 0
07/08/2018
69.69
 110 67.99 69.69 66.61 0 0 0
06/08/2018
67.99
 1,960 70.18 70.18 67.83 10 130 -0.0
03/08/2018
70.18
 2,090 70.75 70.75 67.02 0 0 0
02/08/2018
70.75
 1,640 67.42 70.75 69.78 0 0 0
01/08/2018
67.42
 2,170 67.02 70.34 67.42 0 0 0
31/07/2018
67.02
 2,400 69.45 69.45 66.77 20 0 0.0
30/07/2018
69.45
 10 68.15 69.45 69.45 0 0 0
27/07/2018
68.15
 1,900 66.69 68.15 67.34 500 0 0.0
26/07/2018
66.69
 1,610 66.69 67.83 66.69 0 1,000 -0.1
25/07/2018
66.69
 410 69.69 69.69 66.61 0 0 0
24/07/2018
69.69
 430 69.37 69.69 66.21 0 0 0
23/07/2018
69.37
 190 69.13 69.37 65.48 0 0 0
20/07/2018
69.13
 920 72.86 75.05 69.13 0 0 0
19/07/2018
72.86
 3,630 68.15 72.86 64.99 0 0 0
18/07/2018
68.15
 1,780 67.34 70.59 67.75 500 0 0.0
17/07/2018
67.34
 680 68.07 68.96 66.53 0 0 0
16/07/2018
68.07
 5,020 68.15 68.15 64.91 0 0 0
13/07/2018
68.15
 550 68.15 69.37 68.15 200 0 0.0
12/07/2018
68.15
 850 67.42 68.23 63.28 0 0 0
11/07/2018
67.42
 2,650 70.10 73.35 67.34 200 0 0.0
10/07/2018
70.10
 3,020 65.56 70.10 65.72 0 0 0
09/07/2018
65.56
 2,630 61.34 65.56 60.93 0 0 0
06/07/2018
61.34
 35,200 65.80 67.83 61.34 110 0 0.0
05/07/2018
65.80
 5,160 70.18 70.18 65.80 30 0 0.0
04/07/2018
70.18
 4,930 75.46 75.46 70.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |