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)
06/09/2017
61.63
 15,700 60.60 61.63 60.16 0 0 0
05/09/2017
60.60
 9,350 61.63 61.63 60.60 0 4,200 -0.3
01/09/2017
61.63
 9,900 61.77 62.36 60.75 2,230 0 0.2
31/08/2017
61.77
 15,190 62.65 63.09 61.33 2,000 0 0.2
30/08/2017
62.65
 43,150 63.24 63.53 61.99 100 0 0.0
29/08/2017
63.24
 24,770 63.39 63.83 63.02 30 0 0.0
28/08/2017
63.39
 44,760 63.02 63.68 62.36 0 0 0
25/08/2017
63.02
 116,410 61.63 63.09 61.26 0 0 0
24/08/2017
61.63
 24,310 61.63 62.36 61.04 0 0 0
23/08/2017
61.63
 127,800 59.65 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 58.40 59.35 57.96 0 0 0
17/08/2017
58.40
 11,190 58.69 59.43 58.32 0 0 0
16/08/2017
58.69
 12,770 58.69 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
14/08/2017
58.98
 30,220 58.69 58.98 58.54 0 100 -0.0
11/08/2017
58.69
 28,740 58.47 58.91 58.47 3,830 0 0.3
10/08/2017
58.47
 18,450 58.03 59.21 57.81 4,540 0 0.4
09/08/2017
58.03
 12,570 59.43 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 57.59 59.79 57.52 30,000 0 2.4
04/08/2017
57.59
 10,440 58.62 58.62 57.22 0 0 0
03/08/2017
58.62
 14,990 58.91 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 57.00 60.89 57.22 14,950 0 1.2
31/07/2017
57.00
 15,450 58.18 58.18 56.86 0 0 0
28/07/2017
58.18
 36,000 58.18 58.32 57.37 22,370 1,050 1.7
27/07/2017
58.18
 16,380 59.21 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 57.81 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 64.12 64.12 59.79 150 0 0.0
20/07/2017
64.12
 57,050 68.89 68.89 64.12 7,680 7,680 -0.0
19/07/2017
68.89
 65,740 64.78 69.11 66.03 800 600 0.0
18/07/2017
64.78
 143,120 60.60 64.78 64.78 0 0 0
17/07/2017
60.60
 114,280 56.64 60.60 58.32 20,000 0 1.7
14/07/2017
56.64
 5,600 56.49 57.22 56.64 50 0 0.0
13/07/2017
56.49
 200 56.12 57.22 55.83 0 0 0
12/07/2017
56.12
 2,860 55.76 56.49 55.76 0 0 0
11/07/2017
55.76
 6,770 56.20 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 57.22 57.22 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 57.22 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 57.74 57.74 56.56 0 0 0
28/06/2017
57.74
 50 57.81 57.81 56.86 10 0 0.0
27/06/2017
57.81
 2,900 57.88 57.88 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 57.88 58.18 58.18 0 0 0
22/06/2017
57.88
 1,560 57.59 58.54 57.22 0 0 0
21/06/2017
57.59
 2,480 57.88 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 58.32 58.62 57.96 0 0 0
16/06/2017
58.32
 950 58.03 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 57.96 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 58.40 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 58.91 58.98 58.76 0 0 0
06/06/2017
58.91
 4,800 58.98 58.98 58.76 0 0 0
05/06/2017
58.98
 3,240 59.06 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 59.13 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 58.69 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 59.43 59.72 58.69 4,350 0 0.4
23/05/2017
59.43
 8,540 59.65 59.65 59.06 0 100 -0.0
22/05/2017
59.65
 3,420 59.50 60.01 59.57 90 0 0.0
19/05/2017
59.50
 2,860 58.25 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 59.87 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 60.89 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 60.89 61.11 60.89 0 0 0
10/05/2017
60.89
 1,950 61.26 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 60.89 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 61.85 61.85 60.60 21,080 0 1.7
28/04/2017
61.85
 10,100 61.77 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 61.63 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 62.80 63.75 60.53 1,190 0 0.1
20/04/2017
62.80
 1,090 63.83 64.12 62.80 0 0 0
19/04/2017
63.83
 2,440 63.39 64.12 63.09 0 0 0
18/04/2017
63.39
 5,320 63.09 63.53 60.23 3,000 0 0.3
17/04/2017
63.09
 6,540 64.71 64.71 63.09 3,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |