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

38
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
(2024-08-20) 		-1.35 -3.43% 35,700 3,909 0.2
38
39.35
38
2 tháng
(2024-07-22) 		0.96 2.60% 67,400 3,309 0.1
36.56
39.40
38
3 tháng
(2024-06-21) 		0.48 1.28% 99,800 4,709 0.2
36.56
39.40
38
6 tháng
(2024-03-25) 		0.48 1.28% 290,600 -17,600 -0.7
35.50
39.49
38
12 tháng
(2023-09-25) 		-1.11 -2.85% 653,700 -14,120 -0.5
35.50
40.89
38
24 tháng
(2022-09-30) 		-9.66 -20.28% 1,384,500 -46,690 -1.3
35.50
47.66
38
36 tháng
(2021-10-05) 		-17.75 -31.83% 2,091,200 -57,960 -3.0
35.50
57.57
38
60 tháng
(2019-10-16) 		-28.81 -43.12% 5,219,720 -515,310 -27.4
35.50
73.69
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2017
68.42
 62,330 66.51 69.93 66.91 2,930 0 0.3
07/09/2017
66.51
 21,390 66.91 66.99 65.31 0 0 0
06/09/2017
66.91
 15,700 65.79 66.91 65.31 0 0 0
05/09/2017
65.79
 9,350 66.91 66.91 65.79 0 4,200 -0.3
01/09/2017
66.91
 9,900 67.07 67.70 65.95 2,230 0 0.2
31/08/2017
67.07
 15,190 68.02 68.50 66.59 2,000 0 0.2
30/08/2017
68.02
 43,150 68.66 68.98 67.31 100 0 0.0
29/08/2017
68.66
 24,770 68.82 69.30 68.42 30 0 0.0
28/08/2017
68.82
 44,760 68.42 69.14 67.70 0 0 0
25/08/2017
68.42
 116,410 66.91 68.50 66.51 0 0 0
24/08/2017
66.91
 24,310 66.91 67.70 66.27 0 0 0
23/08/2017
66.91
 127,800 64.76 68.18 64.76 25,360 0 2.1
22/08/2017
64.76
 52,890 64.28 64.92 64.12 12,230 0 1.0
21/08/2017
64.28
 32,410 63.72 64.52 63.32 12,050 0 1.0
18/08/2017
63.72
 22,010 63.40 64.44 62.92 0 0 0
17/08/2017
63.40
 11,190 63.72 64.52 63.32 0 0 0
16/08/2017
63.72
 12,770 63.72 63.96 62.92 0 4,540 -0.4
15/08/2017
63.72
 15,660 64.04 64.04 63.48 0 0 0
14/08/2017
64.04
 30,220 63.72 64.04 63.56 0 100 -0.0
11/08/2017
63.72
 28,740 63.48 63.96 63.48 3,830 0 0.3
10/08/2017
63.48
 18,450 63.00 64.28 62.77 4,540 0 0.4
09/08/2017
63.00
 12,570 64.52 64.60 62.92 0 0 0
08/08/2017
64.52
 47,870 63.00 64.92 63.00 1,170 0 0.1
07/08/2017
63.00
 45,790 62.53 64.92 62.45 30,000 0 2.4
04/08/2017
62.53
 10,440 63.64 63.64 62.13 0 0 0
03/08/2017
63.64
 14,990 63.96 64.36 62.13 0 0 0
02/08/2017
63.96
 10,500 66.11 66.11 63.32 0 0 0
01/08/2017
66.11
 40,510 61.89 66.11 62.13 14,950 0 1.2
31/07/2017
61.89
 15,450 63.16 63.16 61.73 0 0 0
28/07/2017
63.16
 36,000 63.16 63.32 62.29 22,370 1,050 1.7
27/07/2017
63.16
 16,380 64.28 66.11 63.16 300 200 0.0
26/07/2017
64.28
 12,300 64.28 65.71 63.80 0 100 -0.0
25/07/2017
64.28
 17,580 62.77 66.91 61.49 0 0 0
24/07/2017
62.77
 28,840 66.83 66.83 62.21 210 0 0.0
21/07/2017
66.83
 20,450 69.62 69.62 64.92 150 0 0.0
20/07/2017
69.62
 57,050 74.79 74.79 69.62 7,680 7,680 -0.0
19/07/2017
74.79
 65,740 70.33 75.03 71.69 800 600 0.0
18/07/2017
70.33
 143,120 65.79 70.33 70.33 0 0 0
17/07/2017
65.79
 114,280 61.49 65.79 63.32 20,000 0 1.7
14/07/2017
61.49
 5,600 61.33 62.13 61.49 50 0 0.0
13/07/2017
61.33
 200 60.93 62.13 60.61 0 0 0
12/07/2017
60.93
 2,860 60.54 61.33 60.54 0 0 0
11/07/2017
60.54
 6,770 61.01 61.01 59.74 10 0 0.0
10/07/2017
61.01
 4,120 61.41 61.41 60.61 0 0 0
07/07/2017
61.41
 5,030 62.13 62.13 61.25 250 0 0.0
06/07/2017
62.13
 2,170 62.13 62.53 62.13 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |