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)
02/07/2018
74.24
 1,790 74.24 74.24 70.67 0 0 0
29/06/2018
74.24
 2,790 78.70 79.51 74.24 20 0 0.0
28/06/2018
78.70
 730 79.76 82.68 78.70 10 0 0.0
27/06/2018
79.76
 450 84.30 85.92 78.78 0 0 0
26/06/2018
84.30
 1,620 82.03 84.38 81.13 0 0 0
25/06/2018
82.03
 730 85.92 88.36 82.03 10 0 0.0
22/06/2018
85.92
 120 86.00 86.00 80.73 0 0 0
21/06/2018
86.00
 220 85.19 87.46 85.19 0 0 0
20/06/2018
85.19
 1,410 85.19 90.79 80.73 0 0 0
19/06/2018
85.19
 1,440 91.52 91.52 85.19 10 0 0.0
18/06/2018
91.52
 450 90.06 93.30 85.27 0 0 0
15/06/2018
90.06
 160 91.03 95.41 86.98 0 0 0
14/06/2018
91.03
 5,110 91.28 91.68 85.76 0 0 0
13/06/2018
91.28
 540 90.06 94.85 89.25 0 0 0
12/06/2018
90.06
 1,810 92.49 96.96 89.33 0 0 0
11/06/2018
92.49
 5,660 89.17 92.49 89.17 0 0 0
08/06/2018
89.17
 510 89.25 89.25 83.81 0 0 0
07/06/2018
89.25
 3,870 89.82 90.47 87.54 90 0 0.0
06/06/2018
89.82
 540 88.36 90.55 84.54 0 0 0
05/06/2018
88.36
 1,030 88.27 89.09 83.49 0 670 -0.1
04/06/2018
88.27
 3,470 84.30 89.25 78.70 0 0 0
01/06/2018
84.30
 370 84.38 84.38 80.73 0 0 0
31/05/2018
84.38
 760 84.95 84.95 81.13 0 0 0
30/05/2018
84.95
 2,080 85.11 85.92 79.51 10 0 0.0
29/05/2018
85.11
 1,140 84.95 90.06 79.03 0 0 0
28/05/2018
84.95
 1,180 87.63 89.17 81.95 10 0 0.0
25/05/2018
87.63
 280 88.36 91.11 83.73 20 0 0.0
24/05/2018
88.36
 390 88.27 88.76 86.73 150 0 0.0
23/05/2018
88.27
 110 86.81 89.17 85.27 0 0 0
22/05/2018
86.81
 650 92.49 93.71 86.16 0 0 0
21/05/2018
92.49
 580 88.44 93.30 83.00 0 0 0
18/05/2018
88.44
 210 85.60 88.76 85.19 30 10 0.0
17/05/2018
85.60
 200 90.06 91.60 85.27 0 0 0
16/05/2018
90.06
 400 90.06 93.30 90.06 50 0 0.0
15/05/2018
90.06
 2,360 88.27 91.36 88.44 10 0 0.0
14/05/2018
88.27
 1,160 85.92 88.68 81.22 0 0 0
11/05/2018
85.92
 1,000 85.19 86.81 81.38 0 0 0
10/05/2018
85.19
 400 86.81 86.81 83.97 0 0 0
09/05/2018
86.81
 1,370 90.87 92.49 84.87 220 0 0.0
08/05/2018
90.87
 1,190 90.87 92.82 84.62 0 0 0
07/05/2018
90.87
 1,460 87.63 90.87 82.11 100 0 0.0
04/05/2018
87.63
 3,070 83.57 87.63 80.32 0 0 0
03/05/2018
83.57
 3,280 85.19 85.19 79.51 200 70 0.0
02/05/2018
85.19
 310 84.79 85.84 78.94 140 0 0.0
27/04/2018
84.79
 3,340 80.32 84.79 74.72 0 0 0
26/04/2018
80.32
 2,590 84.38 84.38 79.51 0 80 -0.0
24/04/2018
84.38
 860 89.00 93.30 83.57 0 0 0
23/04/2018
89.00
 1,400 95.66 102.31 89.00 0 150 -0.0
20/04/2018
95.66
 2,460 92.49 97.36 86.08 290 1,670 -0.2
19/04/2018
92.49
 3,590 93.71 93.71 90.87 10 0 0.0
18/04/2018
93.71
 1,680 94.52 96.47 93.30 0 0 0
17/04/2018
94.52
 430 94.12 94.93 94.52 0 0 0
16/04/2018
94.12
 690 97.28 98.98 94.12 0 0 0
13/04/2018
97.28
 5,030 95.25 98.58 93.71 0 50 -0.0
12/04/2018
95.25
 9,280 97.36 100.61 93.30 0 500 -0.1
11/04/2018
97.36
 11,660 98.17 98.17 96.55 130 1,880 -0.2
10/04/2018
98.17
 2,510 98.17 98.25 96.55 230 0 0.0
09/04/2018
98.17
 2,470 98.82 99.80 96.63 0 10 -0.0
06/04/2018
98.82
 9,280 100.36 101.42 97.77 0 1,000 -0.1
05/04/2018
100.36
 5,810 102.31 102.31 100.20 0 0 0
04/04/2018
102.31
 3,900 103.04 103.04 102.23 130 0 0.0
03/04/2018
103.04
 1,330 104.26 105.47 103.04 190 0 0.0
02/04/2018
104.26
 6,030 105.07 105.07 103.85 1,010 2,120 -0.1
30/03/2018
105.07
 3,950 103.85 105.39 104.66 2,600 0 0.3
29/03/2018
103.85
 6,740 106.77 106.77 103.12 970 0 0.1
28/03/2018
106.77
 3,480 107.83 107.83 105.47 640 820 -0.0
27/03/2018
107.83
 1,410 107.50 108.64 104.74 210 0 0.0
26/03/2018
107.50
 7,240 108.64 108.64 106.29 1,080 2,100 -0.1
23/03/2018
108.64
 2,550 110.34 110.34 105.88 400 1,000 -0.1
22/03/2018
110.34
 4,410 108.72 110.34 109.13 660 0 0.1
21/03/2018
108.72
 5,570 109.53 111.07 108.72 1,310 0 0.2
20/03/2018
109.53
 3,350 107.10 112.78 106.29 630 430 0.0
19/03/2018
107.10
 2,730 108.72 108.72 107.10 110 410 -0.0
16/03/2018
108.72
 25,810 111.15 111.15 107.10 2,210 20,390 -2.4
15/03/2018
111.15
 1,890 112.37 112.37 107.10 160 10 0.0
14/03/2018
112.37
 1,520 113.59 114.40 111.97 0 570 -0.1
13/03/2018
113.59
 1,610 113.59 116.02 112.37 10 0 0.0
12/03/2018
113.59
 5,300 113.67 116.02 110.42 10 2,000 -0.3
09/03/2018
113.67
 13,420 117.24 117.65 113.59 1,000 7,580 -0.9
08/03/2018
117.24
 2,130 117.40 119.27 114.40 1,000 1,010 -0.0
07/03/2018
117.40
 1,950 117.08 119.19 115.21 0 0 0
06/03/2018
117.08
 2,460 120.08 120.08 116.83 0 0 0
05/03/2018
120.08
 11,580 120.08 120.08 117.65 1,000 0 0.1
02/03/2018
120.08
 3,680 119.27 120.08 115.21 0 0 0
01/03/2018
119.27
 3,330 119.43 119.51 117.65 0 0 0
28/02/2018
119.43
 2,150 119.43 121.70 117.65 1,000 0 0.1
27/02/2018
119.43
 3,130 122.92 122.92 118.54 1,000 0 0.1
26/02/2018
122.92
 11,090 121.86 127.30 117.65 0 6,360 -0.9
23/02/2018
121.86
 620 120.57 127.38 114.48 0 0 0
22/02/2018
120.57
 4,210 124.95 128.92 120.57 1,000 0 0.2
21/02/2018
124.95
 4,290 121.30 129.00 121.38 1,050 0 0.2
13/02/2018
121.30
 4,340 120.32 128.19 118.46 350 0 0.1
12/02/2018
120.32
 7,530 112.45 120.32 115.21 0 0 0
09/02/2018
112.45
 2,740 111.97 112.45 104.66 0 0 0
08/02/2018
111.97
 3,920 111.15 112.70 111.15 10 0 0.0
07/02/2018
111.15
 14,140 109.53 116.02 111.15 0 6,730 -0.9
06/02/2018
109.53
 15,750 115.21 115.21 107.18 0 8,430 -1.1
05/02/2018
115.21
 9,220 121.30 121.30 113.59 0 0 0
02/02/2018
121.30
 8,270 120.00 121.30 115.37 0 60 -0.0
01/02/2018
120.00
 8,270 124.95 124.95 120.00 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |