Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	30.37	3,800	29.46	30.37	28.99	200	0	0.0
30/04/2026	29.13	1,600	30.22	30.22	29.13	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
27/04/2026	29.13	1,600	30.22	30.22	29.13	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
20/02/2026	29.13	1,600	30.22	30.22	29.13	0	0	0
19/02/2026	29.13	1,600	30.22	30.22	29.13	0	0	0
18/02/2026	29.13	1,600	30.22	30.22	29.13	0	0	0
17/02/2026	29.13	1,600	30.22	30.22	29.13	0	0	0
16/02/2026	29.13	1,600	30.22	30.22	29.13	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
09/01/2026	30.03	6,600	29.99	30.70	29.99	0	0	0
08/01/2026	29.99	3,800	29.94	30.22	29.94	200	0	0.0
07/01/2026	29.94	1,600	29.08	29.94	29.08	0	0	0
06/01/2026	29.99	600	30.18	30.32	29.94	200	100	0.0
05/01/2026	30.37	3,800	29.46	30.37	28.99	200	0	0.0
02/01/2026	31.27	8,800	31.13	31.27	31.08	0	0	0
01/01/2026	29.65	1,300	30.41	30.41	29.65	0	0	0
31/12/2025	29.65	1,300	30.41	30.41	29.65	0	0	0
30/12/2025	30.32	400	29.56	30.32	29.56	0	0	0
29/12/2025	29.56	300	29.56	29.56	29.56	0	0	0
26/12/2025	29.56	1,300	29.51	29.61	29.51	100	500	-0.0
25/12/2025	29.61	800	29.56	29.61	29.56	0	0	0
24/12/2025	29.61	300	30.41	30.41	29.51	0	0	0
23/12/2025	30.41	1,000	30.70	30.70	29.56	0	0	0
22/12/2025	30.70	2,700	30.41	30.75	30.41	0	0	0
19/12/2025	30.46	1,000	30.60	30.60	30.46	0	0	0
18/12/2025	30.70	1,300	30.41	30.70	30.22	0	0	0
17/12/2025	30.51	1,100	31.27	31.27	30.51	0	0	0
16/12/2025	31.27	7,500	30.27	31.27	29.94	0	0	0
15/12/2025	30.37	800	30.41	30.46	30.37	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 (2026-08-19)	-1.21	-4.25%	53,900	-200	-0.0	27.30 30.18 27.50
2 tháng (2026-07-20)	-0.69	-2.46%	84,600	-1,300	-0.0	27.28 30.18 27.50
3 tháng (2026-06-22)	-0.74	-2.63%	114,100	-1,700	-0.0	27.28 30.18 27.50
6 tháng (2026-03-23)	-1.50	-5.20%	261,800	-11,200	-0.3	27.28 30.37 27.50
12 tháng (2025-09-23)	-4.35	-13.74%	992,600	-6,600	-0.2	27.28 32.31 27.50
24 tháng (2024-09-30)	-6.78	-19.89%	1,819,800	-7,400	-0.2	27.28 36.38 27.50
36 tháng (2023-10-04)	-7.99	-22.65%	2,481,900	-25,029	-0.9	27.16 37.66 27.50
60 tháng (2021-10-14)	-24.71	-47.51%	3,919,300	-69,069	-3.4	26.38 53.03 27.50

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

THỐNG KÊ GIAO DỊCH