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

38.35
-0.55
(-1.41%)
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)
31/01/2018
124.95
 9,650 127.79 127.79 121.70 0 0 0
30/01/2018
127.79
 18,190 132.25 132.25 126.57 3,370 2,090 0.2
29/01/2018
132.25
 5,200 135.98 137.93 129.82 30 1,590 -0.3
26/01/2018
135.98
 20,070 130.22 139.31 134.76 5,740 1,530 0.7
25/01/2018
130.22
 51,840 121.70 130.22 125.76 6,090 0 1.0
22/01/2018
121.70
 23,360 119.27 121.70 117.65 13,020 0 1.9
19/01/2018
119.27
 30,620 120.08 120.08 118.46 25,000 0 3.7
18/01/2018
120.08
 31,200 120.81 120.97 117.65 30,200 1,120 4.3
17/01/2018
120.81
 53,140 120.89 121.70 119.27 50,000 0 7.4
16/01/2018
120.89
 91,950 120.48 121.62 119.59 80,000 12,020 10.2
15/01/2018
120.48
 12,300 121.70 121.86 120.24 100 0 0.0
12/01/2018
121.70
 12,830 123.32 123.32 118.46 1,980 0 0.3
11/01/2018
123.32
 41,300 119.67 123.32 119.59 40,130 50 6.1
10/01/2018
119.67
 52,470 116.43 120.08 116.43 15,000 0 2.2
09/01/2018
116.43
 43,130 115.21 116.67 112.45 36,790 50 5.3
08/01/2018
115.21
 17,750 113.18 115.21 111.15 0 0 0
05/01/2018
113.18
 19,020 115.21 115.21 111.15 2,740 0 0.4
04/01/2018
115.21
 40,170 109.94 115.21 109.94 4,710 0 0.7
03/01/2018
109.94
 18,840 109.04 112.70 109.53 30 0 0.0
02/01/2018
109.04
 27,380 103.53 109.04 103.85 1,140 40 0.1
29/12/2017
103.53
 37,830 100.61 104.74 100.61 0 17,410 -2.2
28/12/2017
100.61
 29,420 98.98 103.04 98.25 180 8,000 -1.0
27/12/2017
98.98
 20,400 100.61 101.34 98.34 700 13,000 -1.5
26/12/2017
100.61
 19,100 103.85 103.85 100.61 0 10,520 -1.3
25/12/2017
103.85
 9,070 103.85 104.66 102.31 0 4,150 -0.5
22/12/2017
103.85
 16,570 102.96 105.47 103.04 410 10,050 -1.2
21/12/2017
102.96
 26,530 103.37 103.37 100.61 10 11,000 -1.4
20/12/2017
103.37
 24,890 105.56 107.10 99.80 90 2,190 -0.3
19/12/2017
105.56
 33,360 110.34 110.34 105.15 2,010 0 0.3
18/12/2017
110.34
 23,640 110.34 115.86 110.34 1,290 5,600 -0.6
15/12/2017
110.34
 19,020 109.53 112.37 107.10 0 5,000 -0.7
14/12/2017
109.53
 8,290 109.53 111.15 104.66 0 130 -0.0
13/12/2017
109.53
 16,700 106.77 112.78 108.72 1,310 4,540 -0.4
12/12/2017
106.77
 64,530 99.80 106.77 105.47 50 18,430 -2.4
11/12/2017
99.80
 33,690 106.94 106.94 99.80 6,870 1,260 0.7
08/12/2017
106.94
 34,570 111.15 111.15 104.66 0 730 -0.1
07/12/2017
111.15
 32,530 111.15 114.81 111.15 310 7,410 -1.0
06/12/2017
111.15
 35,520 119.27 119.27 110.99 0 11,390 -1.6
05/12/2017
119.27
 28,530 121.86 122.51 119.27 5,030 800 0.6
04/12/2017
121.86
 24,210 122.51 125.52 120.08 130 1,010 -0.1
01/12/2017
122.51
 40,090 124.95 133.06 120.48 0 11,900 -1.8
30/11/2017
124.95
 70,410 117.16 125.35 117.97 700 10,000 -1.4
29/11/2017
117.16
 34,870 109.53 117.16 110.34 0 0 0
28/11/2017
109.53
 11,860 109.13 111.56 107.50 100 380 -0.0
27/11/2017
109.13
 23,990 113.51 113.51 108.72 2,600 200 0.3
24/11/2017
113.51
 20,600 109.61 113.59 105.47 6,270 700 0.7
23/11/2017
109.61
 36,460 107.58 114.97 109.61 20 20 -0
22/11/2017
107.58
 60,800 100.61 107.58 102.15 23,860 0 3.1
21/11/2017
100.61
 28,030 97.77 101.01 96.71 700 1,500 -0.1
20/11/2017
97.77
 12,840 97.36 99.71 95.74 2,960 0 0.4
17/11/2017
97.36
 6,280 98.98 98.98 94.60 1,270 0 0.2
16/11/2017
98.98
 15,430 99.71 99.88 97.04 2,310 0 0.3
15/11/2017
99.71
 9,670 94.93 99.80 94.12 2,100 0 0.3
14/11/2017
94.93
 11,680 97.36 97.44 94.93 1,840 2,700 -0.1
13/11/2017
97.36
 18,460 99.80 99.80 97.36 2,670 200 0.3
10/11/2017
99.80
 43,160 99.80 100.61 96.63 10,100 400 1.2
09/11/2017
99.80
 35,560 96.39 101.42 96.55 0 3,850 -0.5
08/11/2017
96.39
 57,600 90.14 96.39 90.14 0 5,000 -0.6
07/11/2017
90.14
 26,500 88.52 90.47 86.90 0 4,000 -0.4
06/11/2017
88.52
 11,170 86.90 89.00 86.90 0 200 -0.0
03/11/2017
86.90
 9,490 87.71 89.09 86.41 0 0 0
02/11/2017
87.71
 12,570 88.60 90.87 87.46 1,400 1,700 -0.0
01/11/2017
88.60
 9,850 89.25 92.09 88.44 5,100 2,800 0.3
31/10/2017
89.25
 12,140 93.22 93.30 89.25 200 0 0.0
30/10/2017
93.22
 7,620 95.90 95.90 92.74 420 1,000 -0.1
27/10/2017
95.90
 32,510 95.90 96.14 92.49 1,710 0 0.2
26/10/2017
95.90
 24,200 95.58 96.55 95.58 1,560 0 0.2
25/10/2017
95.58
 13,790 94.03 96.14 93.95 0 0 0
24/10/2017
94.03
 18,760 88.44 94.03 86.25 1,040 400 0.1
23/10/2017
88.44
 17,500 92.41 92.41 88.44 260 0 0.0
20/10/2017
92.41
 7,720 92.49 94.12 90.47 300 0 0.0
19/10/2017
92.49
 18,960 88.76 93.30 89.25 20 200 -0.0
18/10/2017
88.76
 44,370 95.33 95.66 88.76 170 18,700 -2.0
17/10/2017
95.33
 25,580 95.58 96.96 93.79 1,000 6,570 -0.6
16/10/2017
95.58
 28,030 93.63 97.36 93.63 1,040 0 0.1
13/10/2017
93.63
 62,640 100.61 103.85 93.63 12,000 43,420 -3.6
12/10/2017
100.61
 19,560 106.29 106.29 100.61 0 6,520 -0.8
11/10/2017
106.29
 22,500 107.10 107.10 102.23 11,100 0 1.4
10/10/2017
107.10
 12,150 108.72 108.72 103.85 2,240 740 0.2
09/10/2017
108.72
 18,660 105.47 110.34 105.47 0 0 0
06/10/2017
105.47
 72,050 100.36 106.69 94.12 11,090 0 1.4
05/10/2017
100.36
 22,710 107.91 107.91 100.36 10 50 -0.0
04/10/2017
107.91
 25,710 108.72 109.53 103.85 470 140 0.0
03/10/2017
108.72
 143,650 108.23 115.29 105.47 3,100 50 0.4
02/10/2017
108.23
 44,180 101.17 108.23 101.42 0 520 -0.1
29/09/2017
101.17
 55,520 94.60 101.17 98.98 0 450 -0.1
28/09/2017
94.60
 25,110 88.44 94.60 86.98 3,000 1,350 0.2
27/09/2017
88.44
 30,830 88.44 88.60 85.19 0 400 -0.0
26/09/2017
88.44
 41,130 89.00 89.00 85.35 140 0 0.0
25/09/2017
89.00
 41,590 86.90 89.09 86.00 11,200 200 1.2
22/09/2017
86.90
 49,630 86.00 89.25 82.76 20,000 4,030 1.7
21/09/2017
86.00
 41,580 86.81 90.06 81.13 760 16,400 -1.6
20/09/2017
86.81
 68,300 81.13 86.81 80.32 23,640 3,760 2.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2017
81.13
 47,310 78.46 81.13 78.70 16,900 2,040 1.5
18/09/2017
78.46
 94,780 76.47 79.65 75.75 16,890 1,340 1.5
15/09/2017
76.47
 35,830 77.26 77.26 74.08 16,200 0 1.6
14/09/2017
77.26
 104,660 79.89 79.89 74.39 30,650 4,550 2.5
13/09/2017
79.89
 103,610 78.30 82.76 78.46 23,600 17,270 0.7
12/09/2017
78.30
 127,360 73.20 78.30 76.47 31,070 60 3.0
11/09/2017
73.20
 144,940 68.42 73.20 69.30 28,600 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |