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)
06/06/2018
82.73
 540 83.40 83.40 77.87 0 0 0
05/06/2018
81.38
 1,030 82.05 82.05 76.90 0 670 -0.1
04/06/2018
81.31
 3,470 78.47 82.20 72.49 0 0 0
01/06/2018
77.64
 370 77.64 77.64 74.36 0 0 0
31/05/2018
77.72
 760 74.73 77.72 74.73 0 0 0
30/05/2018
78.24
 2,080 78.39 79.14 73.24 10 0 0.0
29/05/2018
78.39
 1,140 82.95 82.95 72.79 0 0 0
28/05/2018
78.24
 1,180 81.98 82.13 75.48 10 0 0.0
25/05/2018
80.71
 280 83.92 83.92 77.12 20 0 0.0
24/05/2018
81.38
 390 81.46 81.75 79.89 150 0 0.0
23/05/2018
81.31
 110 79.06 82.13 78.54 0 0 0
22/05/2018
79.96
 650 86.31 86.31 79.36 0 0 0
21/05/2018
85.19
 580 76.45 85.94 76.45 0 0 0
18/05/2018
81.46
 210 78.54 81.75 78.47 30 10 0.0
17/05/2018
78.84
 200 81.46 84.37 78.54 0 0 0
16/05/2018
82.95
 400 82.95 85.94 82.95 50 0 0.0
15/05/2018
82.95
 2,360 82.95 84.15 81.46 10 0 0.0
14/05/2018
81.31
 1,160 81.46 81.68 74.80 0 0 0
11/05/2018
79.14
 1,000 79.96 79.96 74.95 0 0 0
10/05/2018
78.47
 400 77.72 79.96 77.35 0 0 0
09/05/2018
79.96
 1,370 83.70 85.19 78.17 220 0 0.0
08/05/2018
83.70
 1,190 78.02 85.49 77.94 0 0 0
07/05/2018
83.70
 1,460 80.71 83.70 75.63 100 0 0.0
04/05/2018
80.71
 3,070 73.98 80.71 73.98 0 0 0
03/05/2018
76.97
 3,280 73.31 78.47 73.24 200 70 0.0
02/05/2018
78.47
 310 78.47 79.06 72.71 140 0 0.0
27/04/2018
78.09
 3,340 70.99 78.09 68.83 0 0 0
26/04/2018
73.98
 2,590 74.73 75.48 73.24 0 80 0.0
24/04/2018
77.72
 860 76.97 85.94 76.97 0 0 0
23/04/2018
81.98
 1,400 88.78 94.23 81.98 0 150 0.0
20/04/2018
88.11
 2,460 86.31 89.68 79.29 290 1,670 -0.2
19/04/2018
85.19
 3,590 85.94 86.31 83.70 10 0 0.0
18/04/2018
86.31
 1,680 88.85 88.85 85.94 0 0 0
17/04/2018
87.06
 430 87.43 87.43 87.06 0 0 0
16/04/2018
86.69
 690 91.17 91.17 86.69 0 0 0
13/04/2018
89.60
 5,030 86.31 90.80 86.31 0 50 0.0
12/04/2018
87.73
 9,280 89.68 92.67 85.94 0 500 -0.1
11/04/2018
89.68
 11,660 90.42 90.42 88.93 130 1,880 -0.2
10/04/2018
90.42
 2,510 90.50 90.50 88.93 230 0 0.0
09/04/2018
90.42
 2,470 89.00 91.92 89.00 0 10 0.0
06/04/2018
91.02
 9,280 93.41 93.41 90.05 0 1,000 -0.1
05/04/2018
92.44
 5,810 94.01 94.01 92.29 0 0 0
04/04/2018
94.23
 3,900 94.91 94.91 94.16 130 0 0.0
03/04/2018
94.91
 1,330 96.03 97.15 94.91 190 0 0.0
02/04/2018
96.03
 6,030 96.70 96.70 95.65 1,010 2,120 -0.1
30/03/2018
96.78
 3,950 96.40 97.07 96.40 2,600 0 0.3
29/03/2018
95.65
 6,740 97.15 97.15 94.98 970 0 0.1
28/03/2018
98.34
 3,480 99.09 99.09 97.15 640 820 0.0
27/03/2018
99.32
 1,410 96.48 100.06 96.48 210 0 0.0
26/03/2018
99.02
 7,240 99.84 99.84 97.90 1,080 2,100 -0.1
23/03/2018
100.06
 2,550 101.63 101.63 97.52 400 1,000 -0.1
22/03/2018
101.63
 4,410 101.63 101.63 100.51 660 0 0.1
21/03/2018
100.14
 5,570 100.89 102.31 100.14 1,310 0 0.2
20/03/2018
100.89
 3,350 97.90 103.87 97.90 630 430 0.0
19/03/2018
98.64
 2,730 99.39 100.14 98.64 110 410 0.0
16/03/2018
100.14
 25,810 100.14 102.38 98.64 2,210 20,390 -2.4
15/03/2018
102.38
 1,890 100.14 103.50 98.64 160 10 0.0
14/03/2018
103.50
 1,520 104.62 105.37 103.13 0 570 -0.1
13/03/2018
104.62
 1,610 106.86 106.86 103.50 10 0 0.0
12/03/2018
104.62
 5,300 104.62 106.86 101.71 10 2,000 -0.3
09/03/2018
104.70
 13,420 104.77 108.36 104.62 1,000 7,580 -0.9
08/03/2018
107.98
 2,130 105.37 109.85 105.37 1,000 1,010 0.0
07/03/2018
108.13
 1,950 109.78 109.78 106.12 0 0 0
06/03/2018
107.84
 2,460 110.60 110.60 107.61 0 0 0
05/03/2018
110.60
 11,580 110.60 110.60 108.36 1,000 0 0.1
02/03/2018
110.60
 3,680 106.12 110.60 106.12 0 0 0
01/03/2018
109.85
 3,330 110.00 110.08 108.36 0 0 0
28/02/2018
110.00
 2,150 110.08 112.10 108.36 1,000 0 0.1
27/02/2018
110.00
 3,130 109.85 112.02 109.18 1,000 0 0.1
26/02/2018
113.22
 11,090 112.39 117.25 108.36 0 6,360 -0.9
23/02/2018
112.24
 620 105.44 117.33 105.44 0 0 0
22/02/2018
111.05
 4,210 115.08 118.75 111.05 1,000 0 0.2
21/02/2018
115.08
 4,290 111.80 118.82 111.80 1,050 0 0.2
13/02/2018
111.72
 4,340 118.07 118.07 109.11 350 0 0.1
12/02/2018
110.82
 7,530 106.12 110.82 106.12 0 0 0
09/02/2018
103.58
 2,740 96.55 103.58 96.40 0 0 0
08/02/2018
103.13
 3,920 102.38 103.80 102.38 10 0 0.0
07/02/2018
102.38
 14,140 106.12 106.86 102.38 0 6,730 -0.9
06/02/2018
100.89
 15,750 100.89 101.63 98.72 0 8,430 -1.1
05/02/2018
106.12
 9,220 111.72 111.72 104.62 0 0 0
02/02/2018
111.72
 8,270 108.43 111.72 106.27 0 60 0.0
01/02/2018
110.53
 8,270 112.24 112.32 110.53 50 0 0.0
31/01/2018
115.08
 9,650 117.70 117.70 112.10 0 0 0
30/01/2018
117.70
 18,190 121.81 121.81 116.58 3,370 2,090 0.2
29/01/2018
121.81
 5,200 125.25 127.04 119.57 30 1,590 -0.3
26/01/2018
125.25
 20,070 128.31 128.31 124.13 5,740 1,530 0.7
25/01/2018
119.94
 51,840 118.07 119.94 115.83 6,090 0 1.0
22/01/2018
112.10
 23,360 111.35 112.10 108.36 13,020 0 1.9
19/01/2018
109.85
 30,620 110.60 110.60 109.11 25,000 0 3.7
18/01/2018
110.60
 31,200 111.20 111.42 108.36 30,200 1,120 4.3
17/01/2018
111.27
 53,140 112.10 112.10 109.85 50,000 0 7.4
16/01/2018
111.35
 91,950 111.35 112.02 110.15 80,000 12,020 10.2
15/01/2018
110.97
 12,300 112.24 112.24 110.75 100 0 0.0
12/01/2018
112.10
 12,830 113.59 113.59 109.11 1,980 0 0.3
11/01/2018
113.59
 41,300 110.23 113.59 110.15 40,130 50 6.1
10/01/2018
110.23
 52,470 107.24 110.60 107.24 15,000 0 2.2
09/01/2018
107.24
 43,130 107.39 107.46 103.58 36,790 50 5.3
08/01/2018
106.12
 17,750 103.87 106.12 102.38 0 0 0
05/01/2018
104.25
 19,020 104.62 104.62 102.38 2,740 0 0.4
04/01/2018
106.12
 40,170 103.87 106.12 101.26 4,710 0 0.7

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