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

26.05
0.05
(0.19%)
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
26.05
30.13
26.05
2 tháng
(2026-08-10) 		-2.98 -10.28% 69,800 -700 0.0
26.05
30.13
26.05
3 tháng
(2026-07-10) 		-1.99 -7.09% 96,500 -1,900 0.0
26.05
30.13
26.05
6 tháng
(2026-04-13) 		-2.46 -8.64% 207,500 -7,300 -0.2
26.05
30.13
26.05
12 tháng
(2025-10-13) 		-4.36 -14.35% 863,900 -6,500 -0.2
26.05
32.31
26.05
24 tháng
(2024-10-18) 		-9.87 -27.48% 1,784,600 -7,800 -0.2
26.05
36.38
26.05
36 tháng
(2023-10-24) 		-8.90 -25.46% 2,383,300 -28,629 -1.0
26.05
37.66
26.05
60 tháng
(2021-11-03) 		-26.12 -50.07% 3,806,500 -70,969 -3.5
26.05
53.03
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
58.47
 18,450 57.96 59.21 57.81 4,540 0 0.4
09/08/2017
58.03
 12,570 59.50 59.50 57.96 0 0 0
08/08/2017
59.43
 47,870 58.03 59.79 58.03 1,170 0 0.1
07/08/2017
58.03
 45,790 57.66 59.79 57.52 30,000 0 2.4
04/08/2017
57.59
 10,440 58.54 58.54 57.22 0 0 0
03/08/2017
58.62
 14,990 58.84 59.28 57.22 0 0 0
02/08/2017
58.91
 10,500 60.89 60.89 58.32 0 0 0
01/08/2017
60.89
 40,510 57.30 60.89 57.22 14,950 0 1.2
31/07/2017
57.00
 15,450 57.37 58.10 56.86 0 0 0
28/07/2017
58.18
 36,000 57.37 58.32 57.37 22,370 1,050 1.7
27/07/2017
58.18
 16,380 58.91 60.89 58.18 300 200 0.0
26/07/2017
59.21
 12,300 59.21 60.53 58.76 0 100 0.0
25/07/2017
59.21
 17,580 56.64 61.63 56.64 0 0 0
24/07/2017
57.81
 28,840 61.55 61.55 57.30 210 0 0.0
21/07/2017
61.55
 20,450 59.79 63.39 59.79 150 0 0.0
20/07/2017
64.12
 57,050 66.03 66.17 64.12 7,680 7,680 0.0
19/07/2017
68.89
 65,740 69.11 69.11 66.03 800 600 0.0
18/07/2017
64.78
 143,120 64.78 64.78 64.78 0 0 0
17/07/2017
60.60
 114,280 58.32 60.60 58.32 20,000 0 1.7
14/07/2017
56.64
 5,600 56.86 57.22 56.64 50 0 0.0
13/07/2017
56.49
 200 56.49 57.22 55.83 0 0 0
12/07/2017
56.12
 2,860 56.49 56.49 55.76 0 0 0
11/07/2017
55.76
 6,770 56.12 56.20 55.02 10 0 0.0
10/07/2017
56.20
 4,120 56.56 56.56 55.83 0 0 0
07/07/2017
56.56
 5,030 56.49 56.86 56.42 250 0 0.0
06/07/2017
57.22
 2,170 57.22 57.59 57.22 30 0 0.0
05/07/2017
57.22
 710 57.22 57.22 56.49 10 0 0.0
04/07/2017
57.22
 140 56.86 57.22 56.86 0 0 0
03/07/2017
57.22
 1,060 57.22 57.30 56.49 0 0 0
30/06/2017
57.22
 1,030 57.52 57.52 56.49 0 0 0
29/06/2017
57.52
 9,630 57.59 57.59 56.56 0 0 0
28/06/2017
57.74
 50 57.74 57.74 56.86 10 0 0.0
27/06/2017
57.81
 2,900 56.56 57.81 56.49 50 0 0.0
26/06/2017
57.88
 1,210 58.18 58.25 57.88 0 0 0
23/06/2017
58.18
 10 58.18 58.18 58.18 0 0 0
22/06/2017
57.88
 1,560 58.54 58.54 57.22 0 0 0
21/06/2017
57.59
 2,480 57.96 57.96 57.22 100 0 0.0
20/06/2017
57.88
 3,780 58.40 58.40 57.22 0 2,280 -0.2
19/06/2017
58.40
 610 58.62 58.62 57.96 0 0 0
16/06/2017
58.32
 950 58.32 58.54 58.03 0 310 0.0
15/06/2017
58.03
 1,520 57.96 58.62 57.96 0 0 0
14/06/2017
57.96
 11,200 58.62 58.69 56.64 0 0 0
13/06/2017
58.62
 6,530 58.69 58.69 58.03 220 0 0.0
12/06/2017
57.96
 370 58.69 58.69 57.96 0 0 0
09/06/2017
58.69
 1,260 58.69 58.69 57.96 0 0 0
08/06/2017
58.40
 20,220 58.84 58.84 58.03 11,090 0 0.9
07/06/2017
58.84
 3,260 58.98 58.98 58.76 0 0 0
06/06/2017
58.91
 4,800 58.76 58.98 58.76 0 0 0
05/06/2017
58.98
 3,240 58.91 59.06 58.91 0 0 0
02/06/2017
59.06
 7,380 59.43 59.43 59.06 0 0 0
01/06/2017
59.43
 3,820 59.35 59.43 59.21 0 0 0
31/05/2017
59.35
 2,520 59.43 59.43 59.06 30 0 0.0
30/05/2017
59.13
 3,870 59.13 59.79 59.13 50 0 0.0
29/05/2017
59.13
 6,000 59.43 59.43 58.91 0 0 0
26/05/2017
58.69
 15,140 58.84 58.91 58.69 0 0 0
25/05/2017
58.84
 6,830 59.43 59.57 58.69 0 0 0
24/05/2017
59.43
 10,120 59.72 59.72 58.69 4,350 0 0.4
23/05/2017
59.43
 8,540 59.43 59.65 59.06 0 100 0.0
22/05/2017
59.65
 3,420 59.94 60.01 59.57 90 0 0.0
19/05/2017
59.50
 2,860 59.79 60.16 59.43 30 100 0.0
18/05/2017
58.25
 8,310 59.50 60.89 58.25 0 0 0
17/05/2017
59.50
 4,560 59.94 60.16 59.06 0 0 0
16/05/2017
59.87
 2,880 60.60 60.60 59.50 0 0 0
15/05/2017
60.60
 4,180 60.75 60.89 60.53 150 0 0.0
12/05/2017
60.89
 2,710 60.89 60.97 60.60 0 0 0
11/05/2017
60.89
 5,120 60.97 61.11 60.89 0 0 0
10/05/2017
60.89
 1,950 60.89 62.36 60.67 1,190 0 0.1
09/05/2017
61.26
 3,040 61.19 61.63 60.67 0 0 0
08/05/2017
61.19
 1,660 63.83 63.83 61.19 0 0 0
05/05/2017
60.89
 2,020 61.26 61.26 60.89 0 0 0
04/05/2017
61.26
 6,990 61.41 61.63 61.26 20 0 0.0
03/05/2017
61.41
 37,610 60.97 61.55 60.60 21,080 0 1.7
28/04/2017
61.85
 10,100 62.58 62.65 60.89 0 0 0
27/04/2017
61.77
 1,140 61.26 62.36 60.97 0 0 0
26/04/2017
61.26
 1,710 60.60 61.99 60.60 0 0 0
25/04/2017
61.63
 790 62.73 62.73 61.63 0 0 0
24/04/2017
62.73
 340 63.39 63.39 62.73 0 0 0
21/04/2017
63.39
 4,290 60.97 63.75 60.53 1,190 0 0.1
20/04/2017
62.80
 1,090 64.12 64.12 62.80 0 0 0
19/04/2017
63.83
 2,440 64.12 64.12 63.09 0 0 0
18/04/2017
63.39
 5,320 60.23 63.53 60.23 3,000 0 0.3
17/04/2017
63.09
 6,540 64.56 64.56 63.09 3,800 0 0.3
14/04/2017
64.71
 18,080 62.36 66.03 61.99 5,650 0 0.5
13/04/2017
61.99
 19,900 60.89 61.99 59.21 8,500 0 0.7
12/04/2017
61.63
 6,680 64.05 64.05 61.04 0 0 0
11/04/2017
64.05
 12,640 66.39 66.39 63.09 5,000 0 0.4
10/04/2017
66.03
 35,300 65.29 67.72 65.29 0 0 0
07/04/2017
65.29
 30,090 64.56 65.29 61.70 0 0 0
05/04/2017
61.19
 22,750 56.05 61.19 56.05 30,000 44,710 -1.2
04/04/2017
57.22
 14,020 54.44 57.22 53.56 0 0 0
03/04/2017
56.49
 11,650 58.69 59.43 56.12 50 1,050 -0.1
31/03/2017
59.50
 10,870 63.09 63.09 59.43 50 3,310 -0.3
30/03/2017
61.63
 7,330 62.36 62.36 61.63 0 2,690 -0.2
29/03/2017
62.36
 11,870 64.56 64.78 62.36 0 1,900 -0.2
28/03/2017
64.93
 1,980 64.85 64.93 63.83 0 0 0
27/03/2017
64.93
 11,660 64.05 66.76 64.05 200 0 0.0
24/03/2017
64.05
 11,610 64.56 65.66 63.83 0 0 0
23/03/2017
63.97
 7,280 66.83 66.83 63.97 0 0 0
22/03/2017
66.76
 4,880 68.23 68.96 66.76 10 0 0.0
21/03/2017
67.50
 3,050 68.23 68.23 67.50 0 0 0

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