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)
25/10/2018
62.03
 10 62.03 62.03 62.03 0 0 0
24/10/2018
66.06
 720 67.26 67.26 66.06 100 0 0.0
23/10/2018
65.76
 790 62.40 65.76 62.40 0 500 0.0
22/10/2018
66.06
 2,860 63.52 66.36 63.52 0 200 0.0
19/10/2018
63.60
 360 62.55 63.60 62.55 0 0 0
18/10/2018
62.55
 20 65.39 65.39 62.55 0 0 0
17/10/2018
65.39
 220 63.22 65.39 63.22 0 0 0
16/10/2018
63.45
 750 63.52 63.52 62.47 0 0 0
15/10/2018
63.52
 880 64.27 64.27 63.52 30 0 0.0
12/10/2018
64.12
 110 57.62 64.27 57.62 0 0 0
11/10/2018
61.28
 2,670 61.28 65.84 61.28 0 0 0
10/10/2018
65.84
 1,810 67.26 67.26 65.84 0 0 0
09/10/2018
67.26
 760 67.26 67.33 67.26 0 0 0
08/10/2018
67.26
 1,030 67.26 68.00 67.26 0 0 0
05/10/2018
67.26
 4,570 68.68 68.68 66.36 0 0 0
04/10/2018
68.68
 1,490 69.27 69.27 68.00 0 0 0
03/10/2018
69.27
 2,710 67.41 69.27 66.51 0 0 0
02/10/2018
67.41
 5,440 65.02 68.98 65.02 0 0 0
01/10/2018
64.87
 1,340 64.34 65.76 64.34 0 0 0
28/09/2018
64.27
 2,650 66.36 66.51 64.27 80 100 0.0
27/09/2018
64.72
 1,910 64.27 64.72 62.77 0 20 0.0
26/09/2018
64.27
 1,100 63.52 64.34 63.52 0 0 0
25/09/2018
63.52
 5,160 62.40 64.27 62.40 0 0 0
24/09/2018
62.40
 2,220 62.03 63.15 62.03 0 0 0
21/09/2018
62.03
 760 62.10 62.40 61.65 0 0 0
20/09/2018
62.10
 3,070 62.62 62.62 62.03 80 0 0.0
19/09/2018
62.03
 2,850 63.07 63.07 62.03 500 0 0.0
18/09/2018
62.03
 630 63.07 63.07 62.03 0 0 0
17/09/2018
63.07
 1,660 63.22 63.22 61.50 0 0 0
14/09/2018
63.07
 720 61.65 63.07 61.65 0 0 0
13/09/2018
61.58
 20 61.65 61.65 61.58 0 0 0
12/09/2018
62.47
 880 64.27 64.27 62.47 100 0 0.0
11/09/2018
62.40
 650 62.25 62.77 61.35 100 0 0.0
10/09/2018
62.25
 500 60.53 64.19 60.53 100 0 0.0
07/09/2018
62.25
 1,170 60.53 62.25 60.53 0 0 0
06/09/2018
60.53
 3,530 59.78 60.61 56.42 0 0 0
05/09/2018
60.53
 2,450 61.95 61.95 60.53 0 0 0
04/09/2018
60.90
 560 62.77 62.77 60.90 0 0 0
31/08/2018
62.77
 410 63.30 63.30 62.77 100 0 0.0
30/08/2018
63.45
 240 64.27 64.27 63.45 0 0 0
29/08/2018
63.45
 1,930 63.45 63.52 63.37 0 0 0
28/08/2018
62.62
 2,840 60.98 62.62 60.98 1,400 0 0.1
27/08/2018
60.98
 2,280 60.61 62.03 60.61 0 0 0
24/08/2018
60.61
 1,100 60.16 61.95 59.93 0 0 0
23/08/2018
60.53
 710 60.53 60.53 60.53 0 0 0
22/08/2018
61.20
 410 59.11 61.28 59.04 0 0 0
21/08/2018
61.28
 350 62.55 62.77 61.28 0 0 0
20/08/2018
62.03
 0 62.03 62.03 62.03 0 0 0
17/08/2018
62.03
 1,060 60.38 62.03 59.86 0 0 0
16/08/2018
60.31
 750 62.03 62.03 60.31 320 0 0.0
15/08/2018
62.03
 0 62.03 62.03 62.03 0 0 0
14/08/2018
62.03
 910 65.02 65.02 62.03 30 0 0.0
13/08/2018
61.43
 1,430 62.70 62.77 59.04 0 0 0
10/08/2018
62.18
 290 63.15 63.22 62.18 10 0 0.0
09/08/2018
62.03
 440 63.52 63.52 62.03 0 0 0
08/08/2018
64.19
 80 60.38 65.02 60.38 0 0 0
07/08/2018
64.19
 110 64.19 64.19 61.35 0 0 0
06/08/2018
62.62
 1,960 62.47 62.62 62.47 10 130 0.0
03/08/2018
64.64
 2,090 61.73 64.87 61.73 0 0 0
02/08/2018
65.16
 1,640 64.27 65.16 64.27 0 0 0
01/08/2018
62.10
 2,170 64.19 64.79 62.10 0 0 0
31/07/2018
61.73
 2,400 63.97 63.97 61.50 20 0 0.0
30/07/2018
63.97
 10 63.97 63.97 63.97 0 0 0
27/07/2018
62.77
 1,900 62.03 62.77 62.03 500 0 0.0
26/07/2018
61.43
 1,610 62.47 62.47 61.43 0 1,000 -0.1
25/07/2018
61.43
 410 63.74 63.74 61.35 0 0 0
24/07/2018
64.19
 430 60.98 64.19 60.98 0 0 0
23/07/2018
63.89
 190 63.89 63.89 60.31 0 0 0
20/07/2018
63.67
 920 69.13 69.13 63.67 0 0 0
19/07/2018
67.11
 3,630 63.07 67.11 59.86 0 0 0
18/07/2018
62.77
 1,780 62.40 65.02 62.40 500 0 0.0
17/07/2018
62.03
 680 63.52 63.52 61.28 0 0 0
16/07/2018
62.70
 5,020 60.61 62.70 59.78 0 0 0
13/07/2018
62.77
 550 63.89 63.89 62.77 200 0 0.0
12/07/2018
62.77
 850 62.77 62.85 58.29 0 0 0
11/07/2018
62.10
 2,650 67.56 67.56 62.03 200 0 0.0
10/07/2018
64.57
 3,020 64.27 64.57 60.53 0 0 0
09/07/2018
60.38
 2,630 56.12 60.38 56.12 0 0 0
06/07/2018
56.50
 35,200 60.53 62.47 56.50 110 0 0.0
05/07/2018
60.61
 5,160 64.64 64.64 60.61 30 0 0.0
04/07/2018
64.64
 4,930 65.02 68.23 64.64 0 0 0
03/07/2018
69.50
 2,350 69.13 69.50 65.02 220 0 0.0
02/07/2018
68.38
 1,790 68.38 68.38 65.09 0 0 0
29/06/2018
68.38
 2,790 73.24 73.24 68.38 20 0 0.0
28/06/2018
72.49
 730 76.15 76.15 72.49 10 0 0.0
27/06/2018
73.46
 450 79.14 79.14 72.56 0 0 0
26/06/2018
77.64
 1,620 75.55 77.72 74.73 0 0 0
25/06/2018
75.55
 730 81.38 81.38 75.55 10 0 0.0
22/06/2018
79.14
 120 79.14 79.14 74.36 0 0 0
21/06/2018
79.21
 220 80.56 80.56 78.47 0 0 0
20/06/2018
78.47
 1,410 82.95 83.62 74.36 0 0 0
19/06/2018
78.47
 1,440 84.22 84.22 78.47 10 0 0.0
18/06/2018
84.30
 450 85.94 85.94 78.54 0 0 0
15/06/2018
82.95
 160 87.88 87.88 80.11 0 0 0
14/06/2018
83.85
 5,110 84.07 84.44 78.99 0 0 0
13/06/2018
84.07
 540 87.36 87.36 82.20 0 0 0
12/06/2018
82.95
 1,810 89.30 89.30 82.28 0 0 0
11/06/2018
85.19
 5,660 82.28 85.19 82.13 0 0 0
08/06/2018
82.13
 510 77.20 82.13 77.20 0 0 0
07/06/2018
82.20
 3,870 80.63 83.32 80.63 90 0 0.0

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