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)
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
05/07/2017
62.13
 710 62.13 62.13 61.33 10 0 0.0
04/07/2017
62.13
 140 62.13 62.13 61.73 0 0 0
03/07/2017
62.13
 1,060 62.13 62.21 61.33 0 0 0
30/06/2017
62.13
 1,030 62.45 62.45 61.33 0 0 0
29/06/2017
62.45
 9,630 62.69 62.69 61.41 0 0 0
28/06/2017
62.69
 50 62.77 62.77 61.73 10 0 0.0
27/06/2017
62.77
 2,900 62.84 62.84 61.33 50 0 0.0
26/06/2017
62.84
 1,210 63.16 63.24 62.84 0 0 0
23/06/2017
63.16
 10 62.84 63.16 63.16 0 0 0
22/06/2017
62.84
 1,560 62.53 63.56 62.13 0 0 0
21/06/2017
62.53
 2,480 62.84 62.92 62.13 100 0 0.0
20/06/2017
62.84
 3,780 63.40 63.40 62.13 0 2,280 -0.2
19/06/2017
63.40
 610 63.32 63.64 62.92 0 0 0
16/06/2017
63.32
 950 63.00 63.56 63.00 0 310 -0.0
15/06/2017
63.00
 1,520 62.92 63.64 62.92 0 0 0
14/06/2017
62.92
 11,200 63.64 63.72 61.49 0 0 0
13/06/2017
63.64
 6,530 62.92 63.72 63.00 220 0 0.0
12/06/2017
62.92
 370 63.72 63.72 62.92 0 0 0
09/06/2017
63.72
 1,260 63.40 63.72 62.92 0 0 0
08/06/2017
63.40
 20,220 63.88 63.88 63.00 11,090 0 0.9
07/06/2017
63.88
 3,260 63.96 64.04 63.80 0 0 0
06/06/2017
63.96
 4,800 64.04 64.04 63.80 0 0 0
05/06/2017
64.04
 3,240 64.12 64.12 63.96 0 0 0
02/06/2017
64.12
 7,380 64.52 64.52 64.12 0 0 0
01/06/2017
64.52
 3,820 64.44 64.52 64.28 0 0 0
31/05/2017
64.44
 2,520 64.20 64.52 64.12 30 0 0.0
30/05/2017
64.20
 3,870 64.20 64.92 64.20 50 0 0.0
29/05/2017
64.20
 6,000 63.72 64.52 63.96 0 0 0
26/05/2017
63.72
 15,140 63.88 63.96 63.72 0 0 0
25/05/2017
63.88
 6,830 64.52 64.68 63.72 0 0 0
24/05/2017
64.52
 10,120 64.52 64.84 63.72 4,350 0 0.4
23/05/2017
64.52
 8,540 64.76 64.76 64.12 0 100 -0.0
22/05/2017
64.76
 3,420 64.60 65.15 64.68 90 0 0.0
19/05/2017
64.60
 2,860 63.24 65.31 64.52 30 100 -0.0
18/05/2017
63.24
 8,310 64.60 66.11 63.24 0 0 0
17/05/2017
64.60
 4,560 65.00 65.31 64.12 0 0 0
16/05/2017
65.00
 2,880 65.79 65.79 64.60 0 0 0
15/05/2017
65.79
 4,180 66.11 66.11 65.71 150 0 0.0
12/05/2017
66.11
 2,710 66.11 66.19 65.79 0 0 0
11/05/2017
66.11
 5,120 66.11 66.35 66.11 0 0 0
10/05/2017
66.11
 1,950 66.51 67.70 65.87 1,190 0 0.1
09/05/2017
66.51
 3,040 66.43 66.91 65.87 0 0 0
08/05/2017
66.43
 1,660 66.11 69.30 66.43 0 0 0
05/05/2017
66.11
 2,020 66.51 66.51 66.11 0 0 0
04/05/2017
66.51
 6,990 66.67 66.91 66.51 20 0 0.0
03/05/2017
66.67
 37,610 67.15 67.15 65.79 21,080 0 1.7
28/04/2017
67.15
 10,100 67.07 68.02 66.11 0 0 0
27/04/2017
67.07
 1,140 66.51 67.70 66.19 0 0 0
26/04/2017
66.51
 1,710 66.91 67.31 65.79 0 0 0
25/04/2017
66.91
 790 68.10 68.10 66.91 0 0 0
24/04/2017
68.10
 340 68.82 68.82 68.10 0 0 0
21/04/2017
68.82
 4,290 68.18 69.22 65.71 1,190 0 0.1
20/04/2017
68.18
 1,090 69.30 69.62 68.18 0 0 0
19/04/2017
69.30
 2,440 68.82 69.62 68.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |