Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	28.18	300	27.70	28.18	27.70	0	0	0
09/06/2026	28.23	1,000	27.85	28.27	27.28	0	0	0
08/06/2026	28.32	400	28.32	28.32	28.32	0	0	0
05/06/2026	28.37	2,100	28.46	28.46	28.37	0	0	0
04/06/2026	27.94	2,100	27.56	27.94	27.56	100	0	0.0
03/06/2026	27.56	100	27.56	27.56	27.56	0	0	0
02/06/2026	27.99	1,900	27.94	27.99	27.56	300	0	0.0
01/06/2026	27.94	100	27.94	27.94	27.94	0	0	0
29/05/2026	27.99	100	27.99	27.99	27.99	0	0	0
28/05/2026	27.99	1,200	27.85	27.99	27.85	0	0	0
27/05/2026	27.89	700	27.89	27.89	27.75	100	0	0.0
26/05/2026	27.89	1,900	27.13	27.89	27.13	0	0	0
25/05/2026	27.80	400	27.80	27.80	27.80	0	300	0.0
22/05/2026	27.80	2,400	27.28	27.80	27.23	0	1,000	0.0
21/05/2026	28.04	300	27.56	28.04	27.56	0	0	0
20/05/2026	27.56	0	27.56	27.56	27.56	0	0	0
19/05/2026	27.56	1,700	27.56	27.56	27.56	0	0	0
18/05/2026	27.56	1,100	27.56	27.56	27.09	0	0	0
15/05/2026	27.56	2,200	27.85	27.85	27.56	0	500	0.0
14/05/2026	27.94	2,600	28.37	28.46	27.09	0	800	0.0
13/05/2026	27.47	2,300	27.37	27.47	27.18	0	100	0.0
12/05/2026	27.56	3,000	27.13	27.85	27.13	100	2,400	-0.1
11/05/2026	27.56	2,500	27.66	27.89	27.56	1,200	0	0.0
08/05/2026	27.70	1,400	27.66	27.70	27.66	0	1,000	0.0
07/05/2026	27.61	5,500	27.66	27.66	27.61	0	0	0
06/05/2026	27.61	1,500	27.56	27.66	27.56	0	0	0
05/05/2026	27.56	1,200	28.51	28.51	27.56	0	0	0
04/05/2026	28.51	4,900	28.23	28.51	28.23	0	0	0
29/04/2026	28.56	1,600	28.61	28.61	28.51	0	300	0.0
28/04/2026	28.51	800	28.84	28.89	28.51	0	0	0
24/04/2026	28.18	4,600	28.23	28.23	27.94	0	0	0
23/04/2026	28.23	3,100	28.18	28.23	28.18	0	0	0
22/04/2026	28.23	2,100	28.27	28.27	28.23	0	0	0
21/04/2026	28.27	2,300	28.27	28.27	28.27	0	0	0
20/04/2026	28.27	400	28.18	28.27	28.18	0	200	0.0
17/04/2026	28.42	2,400	28.51	28.51	28.42	0	0	0
16/04/2026	28.51	3,100	28.13	28.51	28.13	0	0	0
15/04/2026	28.51	1,900	27.94	28.51	27.94	0	0	0
14/04/2026	28.51	6,200	28.51	28.51	28.51	0	0	0
13/04/2026	28.51	4,000	27.94	28.51	27.75	0	0	0
10/04/2026	28.32	5,600	28.46	28.46	28.32	200	0	0.0
09/04/2026	28.46	4,300	28.42	28.46	27.66	0	0	0
08/04/2026	28.42	4,900	28.51	28.51	28.23	0	0	0
07/04/2026	28.37	1,300	27.80	28.37	27.56	200	0	0.0
06/04/2026	27.80	600	28.04	28.04	27.47	0	200	0.0
03/04/2026	28.04	8,200	28.46	28.51	27.94	0	100	0.0
02/04/2026	28.04	4,600	28.37	28.37	28.04	0	200	0.0
01/04/2026	28.04	7,100	28.99	28.99	27.94	0	100	0.0
31/03/2026	28.04	3,500	28.80	28.80	27.94	0	0	0
30/03/2026	28.89	4,100	28.99	28.99	28.08	300	3,800	-0.1
27/03/2026	28.99	1,800	28.99	28.99	28.65	0	0	0
26/03/2026	28.99	300	28.99	28.99	28.13	0	0	0
25/03/2026	28.99	3,200	28.89	28.99	27.94	0	0	0
24/03/2026	28.89	1,100	28.51	28.89	28.42	0	1,000	0.0
23/03/2026	28.80	2,300	29.08	29.08	28.23	100	0	0.0
20/03/2026	29.13	1,400	28.32	29.13	28.32	0	0	0
19/03/2026	29.18	300	28.23	29.23	28.23	0	0	0
18/03/2026	29.08	25,400	29.03	29.65	28.23	0	0	0
17/03/2026	29.13	3,700	28.89	29.37	28.51	0	100	0.0
16/03/2026	28.89	4,200	28.89	29.27	28.84	0	200	0.0
13/03/2026	28.94	700	28.99	28.99	28.42	0	0	0
12/03/2026	28.99	13,200	28.80	28.99	28.51	100	0	0.0
11/03/2026	28.94	13,800	28.32	28.99	28.32	200	0	0.0
10/03/2026	28.32	26,600	28.27	29.37	27.89	0	400	0.0
09/03/2026	28.27	13,800	30.08	30.08	28.27	0	0	0
06/03/2026	30.37	100	30.37	30.37	30.37	0	0	0
05/03/2026	29.94	2,000	28.84	29.99	28.84	0	0	0
04/03/2026	29.89	1,900	29.89	29.94	29.46	0	0	0
03/03/2026	29.46	7,000	29.70	29.94	29.46	0	0	0
02/03/2026	29.94	1,900	29.94	30.32	29.94	0	0	0
27/02/2026	30.41	1,900	30.41	30.41	30.41	0	0	0
26/02/2026	30.41	2,500	30.18	30.70	29.99	400	0	0.0
25/02/2026	30.13	1,200	30.08	30.13	30.08	100	0	0.0
24/02/2026	30.03	7,700	30.70	30.89	30.03	100	0	0.0
23/02/2026	30.98	7,600	30.22	31.70	30.22	300	0	0.0
13/02/2026	30.22	8,700	30.89	32.31	30.22	0	0	0
12/02/2026	30.22	1,300	30.22	30.22	30.22	0	0	0
11/02/2026	30.22	7,900	30.79	30.79	30.18	100	100	0
10/02/2026	31.32	600	31.32	31.36	31.32	0	0	0
09/02/2026	30.18	1,700	30.79	30.79	30.18	0	0	0
06/02/2026	30.79	1,600	29.94	30.79	29.56	0	0	0
05/02/2026	30.41	2,400	30.89	30.89	30.41	100	200	0.0
04/02/2026	30.89	1,700	31.79	31.79	30.60	0	200	0.0
03/02/2026	30.89	17,100	30.89	30.89	30.65	0	0	0
02/02/2026	30.89	15,200	31.27	33.45	30.89	200	0	0.0
30/01/2026	31.27	8,800	31.13	31.27	31.08	0	0	0
29/01/2026	31.13	37,000	29.27	31.13	29.27	200	0	0.0
28/01/2026	31.17	2,100	31.27	31.27	31.17	0	0	0
27/01/2026	31.32	600	30.22	31.32	30.03	0	0	0
26/01/2026	30.22	3,600	30.32	30.32	30.22	0	0	0
23/01/2026	30.32	3,800	31.22	31.22	30.32	0	100	0.0
22/01/2026	31.27	2,900	31.32	31.32	31.08	0	0	0
21/01/2026	31.32	200	31.32	31.32	31.32	0	0	0
20/01/2026	31.36	40,900	31.93	32.03	30.41	100	0	0.0
19/01/2026	32.03	5,200	32.22	32.22	31.65	0	0	0
16/01/2026	32.27	27,600	32.31	32.46	31.93	0	200	0.0
15/01/2026	32.31	18,700	31.74	32.79	31.74	0	0	0
14/01/2026	31.84	11,500	31.17	31.84	31.17	0	0	0
13/01/2026	31.17	14,300	30.60	31.84	30.60	2,200	200	0.1
12/01/2026	30.60	5,900	30.03	30.60	30.03	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH