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

26.10
0.10
(0.38%)
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
(2026-09-08) 		-3.79 -12.71% 32,300 -600 0.0
26
30.13
26
2 tháng
(2026-08-10) 		-2.98 -10.28% 69,800 -700 0.0
26
30.13
26
3 tháng
(2026-07-10) 		-1.99 -7.09% 96,500 -1,900 0.0
26
30.13
26
6 tháng
(2026-04-13) 		-2.46 -8.64% 207,500 -7,300 -0.2
26
30.13
26
12 tháng
(2025-10-13) 		-4.36 -14.35% 863,900 -6,500 -0.2
26
32.31
26
24 tháng
(2024-10-18) 		-9.87 -27.48% 1,784,600 -7,800 -0.2
26
36.38
26
36 tháng
(2023-10-24) 		-8.90 -25.46% 2,383,300 -28,629 -1.0
26
37.66
26
60 tháng
(2021-11-03) 		-26.12 -50.07% 3,806,500 -70,969 -3.5
26
53.03
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2019
70.25
 6,450 70.99 71.37 69.57 100 1,820 -0.2
15/08/2019
70.99
 3,100 71.07 71.67 70.25 100 0 0.0
14/08/2019
71.07
 16,210 70.25 72.86 70.25 0 4,030 -0.4
13/08/2019
69.80
 5,560 69.65 70.25 69.50 0 350 0.0
12/08/2019
69.65
 3,500 69.87 69.87 69.65 1,010 0 0.1
09/08/2019
69.80
 4,900 70.40 70.40 67.33 0 0 0
08/08/2019
70.40
 1,320 70.99 70.99 70.40 0 970 -0.1
07/08/2019
70.99
 1,430 73.24 73.24 70.99 0 0 0
06/08/2019
70.99
 23,640 70.25 71.74 70.25 0 9,750 -0.9
05/08/2019
70.10
 160 67.26 70.10 67.26 10 100 0.0
02/08/2019
70.25
 0 70.25 70.25 70.25 0 0 0
01/08/2019
70.25
 20,790 71.59 71.59 70.25 0 0 0
31/07/2019
69.50
 980 67.26 69.50 66.51 0 0 0
30/07/2019
68.75
 240 69.50 69.50 68.75 20 0 0.0
29/07/2019
69.50
 60 70.92 70.92 68.75 0 0 0
26/07/2019
69.50
 20 69.50 69.50 69.50 0 0 0
25/07/2019
70.84
 50 69.50 70.84 69.50 0 0 0
24/07/2019
70.25
 39,780 70.17 70.25 70.17 0 0 0
23/07/2019
69.42
 0 69.42 69.42 69.42 0 0 0
22/07/2019
69.42
 3,620 66.51 69.87 66.51 40 3,080 -0.3
19/07/2019
70.25
 670 68.75 70.25 68.75 0 0 0
18/07/2019
69.50
 20,150 68.75 71.74 68.75 0 0 0
17/07/2019
69.72
 30 71.74 71.74 68.75 10 0 0.0
16/07/2019
72.49
 53,110 70.47 72.49 70.47 0 0 0
15/07/2019
70.25
 69,870 68.75 70.99 67.26 0 100 0.0
12/07/2019
67.93
 380 65.69 68.60 65.69 0 0 0
11/07/2019
68.75
 480 68.75 68.75 68.60 0 0 0
10/07/2019
68.00
 110 67.26 68.00 67.26 0 0 0
09/07/2019
68.75
 140 65.76 68.75 64.34 0 0 0
08/07/2019
68.75
 30 68.75 68.75 68.75 20 30 0.0
05/07/2019
68.75
 110 69.42 69.42 68.75 0 0 0
04/07/2019
69.42
 100 69.42 69.42 69.42 0 0 0
03/07/2019
69.42
 0 69.42 69.42 69.42 0 0 0
02/07/2019
69.42
 450 69.42 69.50 68.00 0 0 0
01/07/2019
69.50
 250 69.50 69.50 66.14 0 0 0
28/06/2019
70.99
 110 70.99 70.99 66.29 0 0 0
27/06/2019
66.36
 160 66.36 66.51 62.62 0 0 0
26/06/2019
66.51
 1,050 67.03 67.03 66.51 0 0 0
25/06/2019
67.26
 20 67.26 67.26 67.26 0 0 0
24/06/2019
69.27
 1,090 69.35 70.25 69.27 0 0 0
21/06/2019
70.25
 30 70.25 70.25 70.25 0 0 0
20/06/2019
68.75
 1,430 69.65 70.99 68.75 0 0 0
19/06/2019
69.65
 90 69.65 69.65 69.65 0 0 0
18/06/2019
73.24
 2,070 73.24 73.24 72.49 0 0 0
17/06/2019
74.58
 10 74.58 74.58 74.58 0 0 0
14/06/2019
74.73
 1,050 70.25 75.40 70.25 0 0 0
13/06/2019
75.48
 0 75.48 75.48 75.48 0 0 0
12/06/2019
75.48
 9,790 75.48 75.48 75.40 0 0 0
11/06/2019
76.08
 530 76.22 76.22 76.08 0 0 0
10/06/2019
73.24
 600 72.86 73.24 72.86 0 400 0.0
07/06/2019
72.49
 200 72.49 72.49 72.49 0 0 0
06/06/2019
76.97
 5,110 74.06 76.97 74.06 0 0 0
05/06/2019
74.06
 7,500 76.82 76.82 74.06 0 0 0
04/06/2019
76.82
 28,310 68.83 76.97 68.83 10,000 10 1.0
03/06/2019
73.98
 8,790 73.24 73.98 73.24 7,520 0 0.7
31/05/2019
73.24
 9,680 74.06 74.06 73.24 0 0 0
30/05/2019
73.98
 2,050 73.91 73.98 73.24 0 0 0
29/05/2019
73.98
 5,090 79.51 79.51 73.98 0 300 0.0
28/05/2019
79.51
 600 76.97 81.83 76.97 0 0 0
27/05/2019
77.42
 1,840 78.47 78.47 73.98 10 0 0.0
24/05/2019
78.47
 2,810 75.78 81.38 75.78 0 0 0
23/05/2019
81.46
 620 82.13 82.13 79.96 100 0 0.0
22/05/2019
80.78
 4,190 80.78 83.77 80.33 100 10 0.0
21/05/2019
78.32
 9,540 76.22 78.32 76.08 100 1,170 -0.1
20/05/2019
73.24
 6,530 69.65 73.24 69.65 0 0 0
17/05/2019
69.65
 7,760 69.50 73.91 69.50 410 540 0.0
16/05/2019
69.20
 3,250 68.75 69.20 66.58 0 0 0
15/05/2019
66.51
 3,000 64.27 66.51 64.27 210 0 0.0
14/05/2019
63.52
 650 62.77 63.52 62.77 0 20 0.0
13/05/2019
63.52
 1,740 63.30 64.27 62.77 10 30 0.0
10/05/2019
63.30
 1,870 62.77 64.27 62.77 10 0 0.0
09/05/2019
62.77
 2,500 59.78 62.77 59.78 770 700 0.0
08/05/2019
62.77
 4,330 62.03 62.77 61.20 10 0 0.0
07/05/2019
62.77
 900 61.28 62.77 61.28 40 0 0.0
06/05/2019
62.03
 630 61.28 62.03 60.98 30 0 0.0
03/05/2019
61.28
 30 61.95 61.95 61.28 20 0 0.0
02/05/2019
61.28
 40 61.35 62.70 61.28 0 0 0
26/04/2019
61.28
 920 59.78 61.28 59.78 0 0 0
25/04/2019
61.28
 170 61.28 61.28 61.28 0 0 0
24/04/2019
61.28
 410 60.90 61.28 60.90 0 250 0.0
23/04/2019
60.90
 710 60.90 60.90 60.90 10 0 0.0
22/04/2019
59.86
 5,310 61.05 61.28 59.86 0 0 0
19/04/2019
61.20
 0 61.20 61.20 61.20 0 0 0
18/04/2019
61.20
 2,150 61.20 61.28 61.20 0 0 0
17/04/2019
61.20
 590 60.16 61.43 60.16 10 20 0.0
16/04/2019
61.58
 0 61.58 61.58 61.58 0 0 0
12/04/2019
61.58
 10 61.58 61.58 61.58 0 0 0
11/04/2019
60.90
 290 61.28 61.28 60.90 0 0 0
10/04/2019
61.43
 830 60.90 61.43 60.90 0 0 0
09/04/2019
61.28
 1,200 61.28 61.28 61.20 0 0 0
08/04/2019
61.58
 100 61.58 61.58 61.58 100 0 0.0
05/04/2019
61.28
 1,470 61.28 61.28 61.28 0 0 0
04/04/2019
60.53
 1,510 60.16 61.65 60.16 0 0 0
03/04/2019
61.28
 1,340 61.28 61.80 61.28 0 0 0
02/04/2019
61.95
 600 61.28 61.95 61.28 0 0 0
01/04/2019
61.65
 410 61.35 62.18 61.28 0 0 0
29/03/2019
61.28
 70 61.28 61.28 61.28 0 0 0
28/03/2019
62.25
 590 60.76 62.40 60.76 0 0 0
27/03/2019
60.61
 870 61.28 61.28 60.61 0 0 0
26/03/2019
61.28
 2,390 61.28 61.95 61.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc