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)
14/04/2017
64.71
 18,080 61.99 66.03 61.99 5,650 0 0.5
13/04/2017
61.99
 19,900 61.63 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 66.03 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 61.19 65.29 61.70 0 0 0
05/04/2017
61.19
 22,750 57.22 61.19 56.05 30,000 44,710 -1.2
04/04/2017
57.22
 14,020 56.49 57.22 53.56 0 0 0
03/04/2017
56.49
 11,650 59.50 59.50 56.12 50 1,050 -0.1
31/03/2017
59.50
 10,870 61.63 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 64.93 64.93 62.36 0 1,900 -0.2
28/03/2017
64.93
 1,980 64.93 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 63.97 65.66 63.83 0 0 0
23/03/2017
63.97
 7,280 66.76 66.83 63.97 0 0 0
22/03/2017
66.76
 4,880 67.50 68.96 66.76 10 0 0.0
21/03/2017
67.50
 3,050 68.30 68.30 67.50 0 0 0
20/03/2017
68.30
 1,320 68.82 70.06 67.50 0 0 0
17/03/2017
68.82
 8,580 67.86 69.70 68.60 50 0 0.0
16/03/2017
67.86
 16,220 69.70 69.70 64.85 0 0 0
15/03/2017
69.70
 6,590 70.43 70.43 69.33 0 0 0
14/03/2017
70.43
 3,290 71.16 71.16 70.28 310 0 0.0
13/03/2017
71.16
 10,320 72.04 72.12 70.43 0 0 0
10/03/2017
72.04
 4,300 73.36 73.36 71.97 10 100 0.0
09/03/2017
73.36
 12,640 74.39 74.39 73.36 0 150 0.0
08/03/2017
74.39
 12,540 73.73 75.42 73.36 0 400 0.0
07/03/2017
73.73
 18,190 76.30 77.77 73.36 1,000 0 0.1
06/03/2017
76.30
 6,340 77.40 77.40 75.57 50 0 0.0
03/03/2017
77.40
 8,220 79.16 79.16 77.40 40 0 0.0
02/03/2017
79.16
 4,840 79.38 79.38 77.84 0 0 0
01/03/2017
79.38
 5,530 78.94 79.97 79.23 30 0 0.0
28/02/2017
78.94
 5,140 80.63 83.27 78.94 0 0 0
27/02/2017
80.63
 4,970 81.43 82.02 79.23 0 20 0.0
24/02/2017
81.43
 8,520 82.90 82.90 80.70 510 0 0.1
23/02/2017
82.90
 12,520 85.10 85.10 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 81.07 81.07 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 82.90 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 84.81 84.81 83.27 0 30 0.0
13/02/2017
84.81
 2,060 86.06 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 85.84 85.84 83.56 10 0 0.0
08/02/2017
85.84
 20,700 85.84 87.67 81.58 20 0 0.0
07/02/2017
85.84
 20,930 88.04 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 96.84 96.84 93.17 6,540 0 0.8
02/02/2017
96.84
 12,840 99.04 99.04 96.11 3,170 0 0.4
25/01/2017
99.04
 5,320 98.16 101.24 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
 10,410 101.98 103.08 97.72 50 0 0.0
20/01/2017
101.98
 41,550 99.04 105.64 99.78 15,690 0 2.2
19/01/2017
99.04
 59,330 98.01 109.97 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
 17,773 106.38 106.38 93.54 0 0 0
09/01/2017
106.38
 33,410 93.32 106.38 92.15 0 0 0
06/01/2017
93.32
 22,478 92.51 97.57 90.09 0 0 0
05/01/2017
92.51
 78,810 88.04 101.24 85.40 0 29,400 -3.6
04/01/2017
88.04
 12,890 89.50 90.97 86.57 0 1,600 -0.2
03/01/2017
89.50
 8,220 92.07 92.07 88.04 0 0 0
30/12/2016
92.07
 13,202 96.11 96.11 89.94 0 0 0
29/12/2016
96.11
 24,010 97.43 97.50 90.97 0 0 0
28/12/2016
97.43
 42,070 102.71 102.71 95.37 0 0 0
27/12/2016
102.71
 41,620 91.71 102.71 91.71 0 0 0
26/12/2016
91.71
 38,952 95.81 95.81 81.51 0 300 0.0
23/12/2016
95.81
 106,720 107.99 107.99 81.58 500 0 0.1
22/12/2016
107.99
 76,500 124.72 124.72 91.85 1,500 0 0.2
21/12/2016
124.72
 27,650 120.24 124.72 101.68 0 0 0
20/12/2016
120.24
 32,893 131.76 131.76 119.51 0 0 0
19/12/2016
131.76
 31,811 165.66 165.66 131.76 2,000 500 0.3
16/12/2016
165.66
 88,668 147.76 165.66 132.06 0 500 -0.1
15/12/2016
147.76
 83,518 132.57 147.76 128.39 400 10,000 -1.9
14/12/2016
132.57
 78,644 118.26 132.57 117.38 1,000 15,100 -2.4
13/12/2016
118.26
 143,120 108.87 118.26 104.91 500 200 0.0
12/12/2016
108.87
 180,311 99.56 108.87 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 85.40 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 80.55 82.02 69.70 100 0 0.0
05/12/2016
80.55
 47,570 81.43 81.43 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 78.50 78.50 77.03 200 0 0.0
29/11/2016
78.50
 29,500 77.77 80.26 77.33 0 0 0
28/11/2016
77.77
 64,102 77.91 81.43 77.40 0 40,000 -4.3
25/11/2016
77.91
 40,279 77.03 79.82 75.64 500 0 0.1
24/11/2016
77.03
 46,983 78.72 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 78.50 83.64 79.23 400 45,800 -5.0
21/11/2016
78.50
 60,956 73.44 79.23 73.36 0 0 0
18/11/2016
73.44
 46,670 73.36 75.49 72.63 0 0 0
17/11/2016
73.36
 69,040 76.52 76.52 73.14 0 0 0

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