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
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)
20/03/2017
68.30
 1,320 69.99 70.06 67.50 0 0 0
17/03/2017
68.82
 8,580 69.70 69.70 68.60 50 0 0.0
16/03/2017
67.86
 16,220 69.33 69.70 64.85 0 0 0
15/03/2017
69.70
 6,590 69.70 70.06 69.33 0 0 0
14/03/2017
70.43
 3,290 70.28 70.87 70.28 310 0 0.0
13/03/2017
71.16
 10,320 72.12 72.12 70.43 0 0 0
10/03/2017
72.04
 4,300 72.04 73.00 71.97 10 100 0.0
09/03/2017
73.36
 12,640 74.32 74.32 73.36 0 150 0.0
08/03/2017
74.39
 12,540 73.36 75.42 73.36 0 400 0.0
07/03/2017
73.73
 18,190 77.77 77.77 73.36 1,000 0 0.1
06/03/2017
76.30
 6,340 77.11 77.11 75.57 50 0 0.0
03/03/2017
77.40
 8,220 77.84 79.16 77.40 40 0 0.0
02/03/2017
79.16
 4,840 78.50 79.23 77.84 0 0 0
01/03/2017
79.38
 5,530 79.31 79.97 79.23 30 0 0.0
28/02/2017
78.94
 5,140 79.97 83.27 78.94 0 0 0
27/02/2017
80.63
 4,970 80.63 82.02 79.23 0 20 0.0
24/02/2017
81.43
 8,520 82.17 82.17 80.70 510 0 0.1
23/02/2017
82.90
 12,520 84.37 84.37 82.90 9,190 0 1.1
22/02/2017
85.10
 20,090 82.75 85.40 80.77 9,740 10 1.1
21/02/2017
82.75
 8,760 78.50 82.83 78.50 10 0 0.0
20/02/2017
78.50
 13,760 76.15 80.70 76.15 500 0 0.1
17/02/2017
81.07
 5,480 81.58 82.09 81.07 0 0 0
16/02/2017
81.58
 13,830 83.27 83.27 81.51 0 10 0.0
15/02/2017
82.90
 3,580 83.27 83.27 81.87 200 10 0.0
14/02/2017
83.27
 9,270 83.64 84.37 83.27 0 30 0.0
13/02/2017
84.81
 2,060 86.20 86.20 84.44 0 0 0
10/02/2017
86.06
 9,980 83.64 86.13 83.64 20 0 0.0
09/02/2017
83.64
 10,950 83.56 85.76 83.56 10 0 0.0
08/02/2017
85.84
 20,700 85.54 87.67 81.58 20 0 0.0
07/02/2017
85.84
 20,930 87.30 88.04 84.37 350 0 0.0
06/02/2017
88.04
 23,400 93.54 93.54 87.30 350 100 0.0
03/02/2017
93.54
 28,860 95.45 96.11 93.17 6,540 0 0.8
02/02/2017
96.84
 12,840 96.84 98.31 96.11 3,170 0 0.4
25/01/2017
99.04
 5,320 101.24 101.24 96.18 2,610 0 0.3
24/01/2017
98.16
 12,750 97.94 98.31 93.91 6,010 0 0.8
23/01/2017
97.94
 10,410 99.78 103.08 97.72 50 0 0.0
20/01/2017
101.98
 41,550 105.64 105.64 99.78 15,690 0 2.2
19/01/2017
99.04
 59,330 107.85 109.97 97.65 4,460 0 0.6
18/01/2017
98.01
 0 98.01 98.01 98.01 0 0 0
17/01/2017
98.01
 0 98.01 98.01 98.01 0 0 0
16/01/2017
98.01
 0 98.01 98.01 98.01 0 0 0
13/01/2017
98.01
 0 98.01 98.01 98.01 0 0 0
12/01/2017
98.01
 0 98.01 98.01 98.01 0 0 0
11/01/2017
98.01
 0 93.91 98.01 93.91 0 0 0
10/01/2017
93.91
 17,773 98.01 98.01 93.54 0 0 0
09/01/2017
106.38
 33,410 96.77 106.38 92.15 0 0 0
06/01/2017
93.32
 22,478 90.09 97.57 90.09 0 0 0
05/01/2017
92.51
 78,810 89.87 101.24 85.40 0 29,400 -3.6
04/01/2017
88.04
 12,890 90.97 90.97 86.57 0 1,600 -0.2
03/01/2017
89.50
 8,220 91.71 91.71 88.04 0 0 0
30/12/2016
92.07
 13,202 91.71 93.91 89.94 0 0 0
29/12/2016
96.11
 24,010 94.64 97.50 90.97 0 0 0
28/12/2016
97.43
 42,070 99.04 102.71 95.37 0 0 0
27/12/2016
102.71
 41,620 92.44 102.71 91.71 0 0 0
26/12/2016
91.71
 38,952 81.51 93.91 81.51 0 300 0.0
23/12/2016
95.81
 106,720 95.89 102.71 81.58 500 0 0.1
22/12/2016
107.99
 76,500 123.25 124.13 91.85 1,500 0 0.2
21/12/2016
124.72
 27,650 117.38 124.72 101.68 0 0 0
20/12/2016
120.24
 32,893 128.39 128.39 119.51 0 0 0
19/12/2016
131.76
 31,811 146.80 154.07 131.76 2,000 500 0.3
16/12/2016
165.66
 88,668 154.07 165.66 132.06 0 500 -0.1
15/12/2016
147.76
 83,518 147.76 147.76 128.39 400 10,000 -1.9
14/12/2016
132.57
 78,644 118.12 132.57 117.38 1,000 15,100 -2.4
13/12/2016
118.26
 143,120 104.91 118.26 104.91 500 200 0.0
12/12/2016
108.87
 180,311 94.79 108.87 89.14 100 0 0.0
09/12/2016
99.56
 172,500 91.19 99.56 85.62 1,900 0 0.2
08/12/2016
91.19
 213,727 85.10 91.19 77.11 0 0 0
07/12/2016
85.40
 273,397 73.36 87.38 64.63 300 1,000 -0.1
06/12/2016
73.36
 122,160 80.70 82.02 69.70 100 0 0.0
05/12/2016
80.55
 47,570 80.41 80.70 79.23 0 0 0
02/12/2016
81.43
 37,231 80.33 81.43 79.01 600 0 0.1
01/12/2016
80.33
 85,775 77.84 81.43 77.77 0 0 0
30/11/2016
77.84
 17,150 77.77 78.21 77.03 200 0 0.0
29/11/2016
78.50
 29,500 78.50 80.26 77.33 0 0 0
28/11/2016
77.77
 64,102 79.23 81.43 77.40 0 40,000 -4.3
25/11/2016
77.91
 40,279 75.64 79.82 75.64 500 0 0.1
24/11/2016
77.03
 46,983 77.77 79.89 76.37 0 0 0
23/11/2016
78.72
 55,428 79.23 80.70 78.50 100 0 0.0
22/11/2016
79.23
 82,797 79.89 83.64 79.23 400 45,800 -5.0
21/11/2016
78.50
 60,956 73.73 79.23 73.36 0 0 0
18/11/2016
73.44
 46,670 75.20 75.49 72.63 0 0 0
17/11/2016
73.36
 69,040 74.39 75.42 73.14 0 0 0
16/11/2016
76.52
 43,723 80.70 80.70 76.45 0 5,100 -0.6
15/11/2016
80.70
 65,796 80.70 84.66 78.50 0 24,100 -2.7
14/11/2016
78.50
 81,180 73.44 89.50 73.44 0 0 0
11/11/2016
84.66
 89,070 93.91 93.91 84.66 0 4,000 -0.5
10/11/2016
93.91
 82,870 106.38 118.48 92.51 0 0 0
09/11/2016
100.58
 83,468 122.08 122.08 90.31 0 13,200 -1.9
08/11/2016
106.16
 118,000 106.16 106.16 105.64 0 30,000 -4.3
07/11/2016
92.37
 31,570 92.37 92.37 92.37 300 0 0.0
04/11/2016
80.33
 13,700 80.33 80.33 80.33 0 0 0
03/11/2016
69.92
 2,600 69.92 69.92 69.92 0 0 0
02/11/2016
60.82
 2,400 60.82 60.82 60.82 0 0 0
01/11/2016
52.90
 150 52.90 52.90 52.90 0 0 0
31/10/2016
46.00
 100 46.00 46.00 46.00 40,000 0 2.0
28/10/2016
40.06
 100 40.06 40.06 40.06 0 0 0

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