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)
03/01/2018
101.26
 18,840 103.80 103.80 100.89 30 0 0.0
02/01/2018
100.44
 27,380 95.65 100.44 95.65 1,140 40 0.1
29/12/2017
95.36
 37,830 94.83 96.48 92.67 0 17,410 -2.2
28/12/2017
92.67
 29,420 90.50 94.91 90.50 180 8,000 -1.0
27/12/2017
91.17
 20,400 92.67 93.34 90.57 700 13,000 -1.5
26/12/2017
92.67
 19,100 95.65 95.65 92.67 0 10,520 -1.3
25/12/2017
95.65
 9,070 95.80 96.40 94.23 0 4,150 -0.5
22/12/2017
95.65
 16,570 97.15 97.15 94.91 410 10,050 -1.2
21/12/2017
94.83
 26,530 93.11 94.91 92.67 10 11,000 -1.4
20/12/2017
95.21
 24,890 97.22 98.64 91.92 90 2,190 -0.3
19/12/2017
97.22
 33,360 96.85 101.33 96.85 2,010 0 0.3
18/12/2017
101.63
 23,640 106.71 106.71 101.63 1,290 5,600 -0.6
15/12/2017
101.63
 19,020 100.89 103.50 98.64 0 5,000 -0.7
14/12/2017
100.89
 8,290 102.38 102.38 96.40 0 130 0.0
13/12/2017
100.89
 16,700 102.38 103.87 100.14 1,310 4,540 -0.4
12/12/2017
98.34
 64,530 98.34 98.34 97.15 50 18,430 -2.4
11/12/2017
91.92
 33,690 97.90 97.97 91.92 6,870 1,260 0.7
08/12/2017
98.49
 34,570 102.38 102.38 96.40 0 730 -0.1
07/12/2017
102.38
 32,530 102.38 105.74 102.38 310 7,410 -1.0
06/12/2017
102.38
 35,520 108.51 109.48 102.23 0 11,390 -1.6
05/12/2017
109.85
 28,530 112.24 112.84 109.85 5,030 800 0.6
04/12/2017
112.24
 24,210 110.60 115.61 110.60 130 1,010 -0.1
01/12/2017
112.84
 40,090 122.56 122.56 110.97 0 11,900 -1.8
30/11/2017
115.08
 70,410 115.46 115.46 108.66 700 10,000 -1.4
29/11/2017
107.91
 34,870 103.87 107.91 101.63 0 0 0
28/11/2017
100.89
 11,860 99.02 102.75 99.02 100 380 0.0
27/11/2017
100.51
 23,990 101.63 103.87 100.14 2,600 200 0.3
24/11/2017
104.55
 20,600 97.15 104.62 97.15 6,270 700 0.7
23/11/2017
100.96
 36,460 105.89 105.89 100.96 20 20 0
22/11/2017
99.09
 60,800 94.09 99.09 94.09 23,860 0 3.1
21/11/2017
92.67
 28,030 89.68 93.04 89.08 700 1,500 -0.1
20/11/2017
90.05
 12,840 88.26 91.84 88.18 2,960 0 0.4
17/11/2017
89.68
 6,280 90.05 90.42 87.14 1,270 0 0.2
16/11/2017
91.17
 15,430 91.84 91.99 89.38 2,310 0 0.3
15/11/2017
91.84
 9,670 91.84 91.92 86.69 2,100 0 0.3
14/11/2017
87.43
 11,680 89.68 89.75 87.43 1,840 2,700 -0.1
13/11/2017
89.68
 18,460 91.92 91.92 89.68 2,670 200 0.3
10/11/2017
91.92
 43,160 91.92 92.67 89.00 10,100 400 1.2
09/11/2017
91.92
 35,560 91.17 93.41 88.93 0 3,850 -0.5
08/11/2017
88.78
 57,600 83.03 88.78 83.03 0 5,000 -0.6
07/11/2017
83.03
 26,500 82.20 83.32 80.04 0 4,000 -0.4
06/11/2017
81.53
 11,170 80.04 81.98 80.04 0 200 0.0
03/11/2017
80.04
 9,490 79.59 82.05 79.59 0 0 0
02/11/2017
80.78
 12,570 83.62 83.70 80.56 1,400 1,700 0.0
01/11/2017
81.61
 9,850 84.82 84.82 81.46 5,100 2,800 0.3
31/10/2017
82.20
 12,140 85.94 85.94 82.20 200 0 0.0
30/10/2017
85.86
 7,620 86.69 88.11 85.42 420 1,000 -0.1
27/10/2017
88.33
 32,510 88.33 88.56 85.19 1,710 0 0.2
26/10/2017
88.33
 24,200 88.93 88.93 88.03 1,560 0 0.2
25/10/2017
88.03
 13,790 86.54 88.56 86.54 0 0 0
24/10/2017
86.61
 18,760 81.46 86.61 79.44 1,040 400 0.1
23/10/2017
81.46
 17,500 81.46 85.04 81.46 260 0 0.0
20/10/2017
85.12
 7,720 85.19 86.69 83.32 300 0 0.0
19/10/2017
85.19
 18,960 84.30 85.94 82.20 20 200 0.0
18/10/2017
81.75
 44,370 88.11 88.11 81.75 170 18,700 -2.0
17/10/2017
87.81
 25,580 88.03 89.30 86.39 1,000 6,570 -0.6
16/10/2017
88.03
 28,030 86.24 89.68 86.24 1,040 0 0.1
13/10/2017
86.24
 62,640 91.92 95.65 86.24 12,000 43,420 -3.6
12/10/2017
92.67
 19,560 97.90 97.90 92.67 0 6,520 -0.8
11/10/2017
97.90
 22,500 95.73 98.27 94.16 11,100 0 1.4
10/10/2017
98.64
 12,150 100.14 100.14 95.65 2,240 740 0.2
09/10/2017
100.14
 18,660 97.15 101.63 97.15 0 0 0
06/10/2017
97.15
 72,050 89.30 98.27 86.69 11,090 0 1.4
05/10/2017
92.44
 22,710 97.15 97.15 92.44 10 50 0.0
04/10/2017
99.39
 25,710 98.64 100.89 95.65 470 140 0.0
03/10/2017
100.14
 143,650 106.19 106.19 97.15 3,100 50 0.4
02/10/2017
99.69
 44,180 97.15 99.69 93.41 0 520 -0.1
29/09/2017
93.19
 55,520 91.17 93.19 91.17 0 450 -0.1
28/09/2017
87.14
 25,110 80.11 87.14 80.11 3,000 1,350 0.2
27/09/2017
81.46
 30,830 78.99 81.61 78.47 0 400 0.0
26/09/2017
81.46
 41,130 81.98 81.98 78.62 140 0 0.0
25/09/2017
81.98
 41,590 80.71 82.05 79.21 11,200 200 1.2
22/09/2017
80.04
 49,630 79.21 82.20 76.22 20,000 4,030 1.7
21/09/2017
79.21
 41,580 80.63 82.95 74.73 760 16,400 -1.6
20/09/2017
79.96
 68,300 76.22 79.96 73.98 23,640 3,760 2.1
19/09/2017: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2017
74.73
 47,310 72.49 74.73 72.49 16,900 2,040 1.5
18/09/2017
72.26
 94,780 70.43 73.36 69.77 16,890 1,340 1.5
15/09/2017
70.43
 35,830 69.70 71.16 68.23 16,200 0 1.6
14/09/2017
71.16
 104,660 71.90 71.90 68.52 30,650 4,550 2.5
13/09/2017
73.58
 103,610 76.23 76.23 72.26 23,600 17,270 0.7
12/09/2017
72.12
 127,360 71.75 72.12 70.43 31,070 60 3.0
11/09/2017
67.42
 144,940 65.29 67.42 63.83 28,600 0 2.5
08/09/2017
63.02
 62,330 61.63 64.41 61.63 2,930 0 0.3
07/09/2017
61.26
 21,390 61.63 61.70 60.16 0 0 0
06/09/2017
61.63
 15,700 60.45 61.63 60.16 0 0 0
05/09/2017
60.60
 9,350 60.97 61.63 60.60 0 4,200 -0.3
01/09/2017
61.63
 9,900 62.07 62.36 60.75 2,230 0 0.2
31/08/2017
61.77
 15,190 63.09 63.09 61.33 2,000 0 0.2
30/08/2017
62.65
 43,150 62.87 63.53 61.99 100 0 0.0
29/08/2017
63.24
 24,770 63.83 63.83 63.02 30 0 0.0
28/08/2017
63.39
 44,760 62.36 63.68 62.36 0 0 0
25/08/2017
63.02
 116,410 61.26 63.09 61.26 0 0 0
24/08/2017
61.63
 24,310 62.36 62.36 61.04 0 0 0
23/08/2017
61.63
 127,800 59.79 62.80 59.65 25,360 0 2.1
22/08/2017
59.65
 52,890 59.21 59.79 59.06 12,230 0 1.0
21/08/2017
59.21
 32,410 58.69 59.43 58.32 12,050 0 1.0
18/08/2017
58.69
 22,010 57.96 59.35 57.96 0 0 0
17/08/2017
58.40
 11,190 58.91 59.43 58.32 0 0 0
16/08/2017
58.69
 12,770 58.03 58.91 57.96 0 4,540 -0.4
15/08/2017
58.69
 15,660 58.98 58.98 58.47 0 0 0

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