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

38.35
-0.55
(-1.41%)

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)
18/04/2017
68.82
5,320 68.50 68.98 65.39 3,000 0 0.3
17/04/2017
68.50
6,540 70.25 70.25 68.50 3,800 0 0.3
14/04/2017
70.25
18,080 67.31 71.69 67.31 5,650 0 0.5
13/04/2017
67.31
19,900 66.91 67.31 64.28 8,500 0 0.7
12/04/2017
66.91
6,680 69.54 69.54 66.27 0 0 0
11/04/2017
69.54
12,640 71.69 72.08 68.50 5,000 0 0.4
10/04/2017
71.69
35,300 70.89 73.52 70.89 0 0 0
07/04/2017
70.89
30,090 66.43 70.89 66.99 0 0 0
05/04/2017
66.43
22,750 62.13 66.43 60.85 30,000 44,710 -1.2
04/04/2017
62.13
14,020 61.33 62.13 58.15 0 0 0
03/04/2017
61.33
11,650 64.60 64.60 60.93 50 1,050 -0.1
31/03/2017
64.60
10,870 66.91 68.50 64.52 50 3,310 -0.3
30/03/2017
66.91
7,330 67.70 67.70 66.91 0 2,690 -0.2
29/03/2017
67.70
11,870 70.49 70.49 67.70 0 1,900 -0.2
28/03/2017
70.49
1,980 70.49 70.49 69.30 0 0 0
27/03/2017
70.49
11,660 69.54 72.48 69.54 200 0 0.0
24/03/2017
69.54
11,610 69.46 71.29 69.30 0 0 0
23/03/2017
69.46
7,280 72.48 72.56 69.46 0 0 0
22/03/2017
72.48
4,880 73.28 74.87 72.48 10 0 0.0
21/03/2017
73.28
3,050 74.16 74.16 73.28 0 0 0
20/03/2017
74.16
1,320 74.71 76.07 73.28 0 0 0
17/03/2017
74.71
8,580 73.68 75.67 74.47 50 0 0.0
16/03/2017
73.68
16,220 75.67 75.67 70.41 0 0 0
15/03/2017
75.67
6,590 76.47 76.47 75.27 0 0 0
14/03/2017
76.47
3,290 77.26 77.26 76.31 310 0 0.0
13/03/2017
77.26
10,320 78.22 78.30 76.47 0 0 0
10/03/2017
78.22
4,300 79.65 79.65 78.14 10 100 -0.0
09/03/2017
79.65
12,640 80.77 80.77 79.65 0 150 -0.0
08/03/2017
80.77
12,540 80.05 81.88 79.65 0 400 -0.0
07/03/2017
80.05
18,190 82.84 84.43 79.65 1,000 0 0.1
06/03/2017
82.84
6,340 84.03 84.03 82.04 50 0 0.0
03/03/2017
84.03
8,220 85.94 85.94 84.03 40 0 0.0
02/03/2017
85.94
4,840 86.18 86.18 84.51 0 0 0
01/03/2017
86.18
5,530 85.70 86.82 86.02 30 0 0.0
28/02/2017
85.70
5,140 87.54 90.40 85.70 0 0 0
27/02/2017
87.54
4,970 88.41 89.05 86.02 0 20 -0.0
24/02/2017
88.41
8,520 90.01 90.01 87.62 510 0 0.1
23/02/2017
90.01
12,520 92.40 92.40 90.01 9,190 0 1.1
22/02/2017
92.40
20,090 89.85 92.71 87.70 9,740 10 1.1
21/02/2017
89.85
8,760 85.23 89.93 85.23 10 0 0.0
20/02/2017
85.23
13,760 88.01 88.01 82.68 500 0 0.1
17/02/2017
88.01
5,480 88.57 89.13 88.01 0 0 0
16/02/2017
88.57
13,830 90.01 90.40 88.49 0 10 -0.0
15/02/2017
90.01
3,580 90.40 90.40 88.89 200 10 0.0
14/02/2017
90.40
9,270 92.08 92.08 90.40 0 30 -0.0
13/02/2017
92.08
2,060 93.43 93.59 91.68 0 0 0
10/02/2017
93.43
9,980 90.80 93.51 90.80 20 0 0.0
09/02/2017
90.80
10,950 93.19 93.19 90.72 10 0 0.0
08/02/2017
93.19
20,700 93.19 95.18 88.57 20 0 0.0
07/02/2017
93.19
20,930 95.58 95.58 91.60 350 0 0.0
06/02/2017
95.58
23,400 101.56 101.56 94.79 350 100 0.0
03/02/2017
101.56
28,860 105.14 105.14 101.16 6,540 0 0.8
02/02/2017
105.14
12,840 107.53 107.53 104.34 3,170 0 0.4
25/01/2017
107.53
5,320 106.57 109.92 104.42 2,610 0 0.3
24/01/2017
106.57
12,750 106.33 106.73 101.95 6,010 0 0.8
23/01/2017
106.33
10,410 110.72 111.91 106.10 50 0 0.0
20/01/2017
110.72
41,550 107.53 114.70 108.33 15,690 0 2.2
19/01/2017
107.53
59,330 106.41 119.40 106.02 4,460 0 0.6
18/01/2017
106.41
0 106.41 106.41 106.41 0 0 0
17/01/2017
106.41
0 106.41 106.41 106.41 0 0 0
16/01/2017
106.41
0 106.41 106.41 106.41 0 0 0
13/01/2017
106.41
0 106.41 106.41 106.41 0 0 0
12/01/2017
106.41
0 106.41 106.41 106.41 0 0 0
11/01/2017
106.41
0 101.95 106.41 101.95 0 0 0
10/01/2017
101.95
17,773 115.49 115.49 101.56 0 0 0
09/01/2017
115.49
33,410 101.32 115.49 100.04 0 0 0
06/01/2017
101.32
22,478 100.44 105.94 97.81 0 0 0
05/01/2017
100.44
78,810 95.58 109.92 92.71 0 29,400 -3.6
04/01/2017
95.58
12,890 97.17 98.77 93.99 0 1,600 -0.2
03/01/2017
97.17
8,220 99.96 99.96 95.58 0 0 0
30/12/2016
99.96
13,202 104.34 104.34 97.65 0 0 0
29/12/2016
104.34
24,010 105.78 105.86 98.77 0 0 0
28/12/2016
105.78
42,070 111.51 111.51 103.55 0 0 0
27/12/2016
111.51
41,620 99.56 111.51 99.56 0 0 0
26/12/2016
99.56
38,952 104.02 104.02 88.49 0 300 -0.0
23/12/2016
104.02
106,720 117.25 117.25 88.57 500 0 0.1
22/12/2016
117.25
76,500 135.41 135.41 99.72 1,500 0 0.2
21/12/2016
135.41
27,650 130.55 135.41 110.40 0 0 0
20/12/2016
130.55
32,893 143.05 143.05 129.75 0 0 0
19/12/2016
143.05
31,811 179.85 179.85 143.05 2,000 500 0.3
16/12/2016
179.85
88,668 160.42 179.85 143.37 0 500 -0.1
15/12/2016
160.42
83,518 143.93 160.42 139.39 400 10,000 -1.9
14/12/2016
143.93
78,644 128.40 143.93 127.44 1,000 15,100 -2.4
13/12/2016
128.40
143,120 118.20 128.40 113.90 500 200 0.0
12/12/2016
118.20
180,311 108.09 118.20 96.78 100 0 0.0
09/12/2016
108.09
172,500 99.01 108.09 92.95 1,900 0 0.2
08/12/2016
99.01
213,727 92.71 99.01 83.71 0 0 0
07/12/2016
92.71
273,397 79.65 94.86 70.17 300 1,000 -0.1
06/12/2016
79.65
122,160 87.46 89.05 75.67 100 0 0.0
05/12/2016
87.46
47,570 88.41 88.41 86.02 0 0 0
02/12/2016
88.41
37,231 87.22 88.41 85.78 600 0 0.1
01/12/2016
87.22
85,775 84.51 88.41 84.43 0 0 0
30/11/2016
84.51
17,150 85.23 85.23 83.63 200 0 0.0
29/11/2016
85.23
29,500 84.43 87.14 83.95 0 0 0
28/11/2016
84.43
64,102 84.59 88.41 84.03 0 40,000 -4.3
25/11/2016
84.59
40,279 83.63 86.66 82.12 500 0 0.1
24/11/2016
83.63
46,983 85.47 86.74 82.92 0 0 0
23/11/2016
85.47
55,428 86.02 87.62 85.23 100 0 0.0
22/11/2016
86.02
82,797 85.23 90.80 86.02 400 45,800 -5.0
21/11/2016
85.23
60,956 79.73 86.02 79.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |