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

27.50
0.20
(0.73%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
121.81
 5,200 125.25 127.04 119.57 30 1,590 -0.3
26/01/2018
125.25
 20,070 119.94 128.31 124.13 5,740 1,530 0.7
25/01/2018
119.94
 51,840 112.10 119.94 115.83 6,090 0 1.0
22/01/2018
112.10
 23,360 109.85 112.10 108.36 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
 31,200 111.27 111.42 108.36 30,200 1,120 4.3
17/01/2018
111.27
 53,140 111.35 112.10 109.85 50,000 0 7.4
16/01/2018
111.35
 91,950 110.97 112.02 110.15 80,000 12,020 10.2
15/01/2018
110.97
 12,300 112.10 112.24 110.75 100 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
 43,130 106.12 107.46 103.58 36,790 50 5.3
08/01/2018
106.12
 17,750 104.25 106.12 102.38 0 0 0
05/01/2018
104.25
 19,020 106.12 106.12 102.38 2,740 0 0.4
04/01/2018
106.12
 40,170 101.26 106.12 101.26 4,710 0 0.7
03/01/2018
101.26
 18,840 100.44 103.80 100.89 30 0 0.0
02/01/2018
100.44
 27,380 95.36 100.44 95.65 1,140 40 0.1
29/12/2017
95.36
 37,830 92.67 96.48 92.67 0 17,410 -2.2
28/12/2017
92.67
 29,420 91.17 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 95.65 96.40 94.23 0 4,150 -0.5
22/12/2017
95.65
 16,570 94.83 97.15 94.91 410 10,050 -1.2
21/12/2017
94.83
 26,530 95.21 95.21 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
 33,360 101.63 101.63 96.85 2,010 0 0.3
18/12/2017
101.63
 23,640 101.63 106.71 101.63 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
 8,290 100.89 102.38 96.40 0 130 -0.0
13/12/2017
100.89
 16,700 98.34 103.87 100.14 1,310 4,540 -0.4
12/12/2017
98.34
 64,530 91.92 98.34 97.15 50 18,430 -2.4
11/12/2017
91.92
 33,690 98.49 98.49 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
 35,520 109.85 109.85 102.23 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
 24,210 112.84 115.61 110.60 130 1,010 -0.1
01/12/2017
112.84
 40,090 115.08 122.56 110.97 0 11,900 -1.8
30/11/2017
115.08
 70,410 107.91 115.46 108.66 700 10,000 -1.4
29/11/2017
107.91
 34,870 100.89 107.91 101.63 0 0 0
28/11/2017
100.89
 11,860 100.51 102.75 99.02 100 380 -0.0
27/11/2017
100.51
 23,990 104.55 104.55 100.14 2,600 200 0.3
24/11/2017
104.55
 20,600 100.96 104.62 97.15 6,270 700 0.7
23/11/2017
100.96
 36,460 99.09 105.89 100.96 20 20 -0
22/11/2017
99.09
 60,800 92.67 99.09 94.09 23,860 0 3.1
21/11/2017
92.67
 28,030 90.05 93.04 89.08 700 1,500 -0.1
20/11/2017
90.05
 12,840 89.68 91.84 88.18 2,960 0 0.4
17/11/2017
89.68
 6,280 91.17 91.17 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 87.43 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 88.78 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 81.53 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 80.78 82.05 79.59 0 0 0
02/11/2017
80.78
 12,570 81.61 83.70 80.56 1,400 1,700 -0.0
01/11/2017
81.61
 9,850 82.20 84.82 81.46 5,100 2,800 0.3
31/10/2017
82.20
 12,140 85.86 85.94 82.20 200 0 0.0
30/10/2017
85.86
 7,620 88.33 88.33 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 88.03 88.93 88.03 1,560 0 0.2
25/10/2017
88.03
 13,790 86.61 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 85.12 85.12 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 81.75 85.94 82.20 20 200 -0.0
18/10/2017
81.75
 44,370 87.81 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 92.67 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 98.64 98.64 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 92.44 98.27 86.69 11,090 0 1.4
05/10/2017
92.44
 22,710 99.39 99.39 92.44 10 50 -0.0
04/10/2017
99.39
 25,710 100.14 100.89 95.65 470 140 0.0
03/10/2017
100.14
 143,650 99.69 106.19 97.15 3,100 50 0.4
02/10/2017
99.69
 44,180 93.19 99.69 93.41 0 520 -0.1
29/09/2017
93.19
 55,520 87.14 93.19 91.17 0 450 -0.1
28/09/2017
87.14
 25,110 81.46 87.14 80.11 3,000 1,350 0.2
27/09/2017
81.46
 30,830 81.46 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 80.04 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 79.96 82.95 74.73 760 16,400 -1.6
20/09/2017
79.96
 68,300 74.73 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 72.26 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 71.16 71.16 68.23 16,200 0 1.6
14/09/2017
71.16
 104,660 73.58 73.58 68.52 30,650 4,550 2.5
13/09/2017
73.58
 103,610 72.12 76.23 72.26 23,600 17,270 0.7
12/09/2017
72.12
 127,360 67.42 72.12 70.43 31,070 60 3.0
11/09/2017
67.42
 144,940 63.02 67.42 63.83 28,600 0 2.5
08/09/2017
63.02
 62,330 61.26 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

Chính sách bảo mật | Điều khoản sử dụng |