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)
12/12/2025
30.41
 1,600 30.89 30.89 30.41 0 0 0
11/12/2025
30.89
 1,400 31.17 31.17 30.89 1,000 0 0.0
10/12/2025
31.36
 5,500 32.08 32.08 31.36 0 1,000 -0.0
09/12/2025
32.08
 12,000 32.31 32.31 31.36 0 0 0
08/12/2025
31.84
 17,300 30.41 32.31 30.41 0 300 -0.0
05/12/2025
30.41
 5,700 30.65 31.36 30.41 0 500 -0.0
04/12/2025
30.60
 5,600 30.41 31.17 30.41 0 0 0
03/12/2025
30.18
 36,200 30.03 31.17 30.03 300 1,000 -0.0
02/12/2025
30.03
 1,200 30.13 30.13 29.65 0 0 0
01/12/2025
30.13
 13,900 29.46 30.22 29.08 300 0 0.0
28/11/2025
29.46
 2,700 29.46 29.46 29.46 0 0 0
27/11/2025
29.46
 1,400 29.46 29.94 29.46 200 100 0.0
26/11/2025
29.46
 1,300 29.46 29.65 29.46 0 0 0
25/11/2025
29.46
 300 30.22 30.22 29.46 0 0 0
24/11/2025
29.46
 0 29.46 29.46 29.46 0 0 0
21/11/2025
29.46
 200 29.46 29.46 29.46 0 0 0
20/11/2025
29.75
 2,300 30.84 30.84 29.61 200 0 0.0
19/11/2025
30.03
 1,300 30.13 30.13 30.03 100 100 0
18/11/2025
30.41
 2,300 28.84 30.41 28.84 0 0 0
17/11/2025
29.94
 3,000 30.03 30.03 29.94 100 0 0.0
14/11/2025
29.94
 100 29.94 29.94 29.94 0 0 0
13/11/2025
29.94
 1,100 30.22 30.22 29.94 0 0 0
12/11/2025
29.94
 1,900 30.41 30.98 29.94 100 200 -0.0
11/11/2025
30.98
 4,300 30.41 30.98 28.99 3,800 1,200 0.1
10/11/2025
30.41
 300 30.51 30.51 30.41 0 0 0
07/11/2025
30.41
 10,400 30.41 30.60 30.41 0 0 0
06/11/2025
30.41
 2,200 30.13 30.41 30.13 0 0 0
05/11/2025
30.32
 300 29.65 30.32 29.65 0 0 0
04/11/2025
29.56
 1,100 29.94 29.94 29.56 0 0 0
03/11/2025
30.22
 5,400 30.41 30.41 29.94 0 0 0
31/10/2025
29.51
 3,500 30.03 30.03 28.99 500 0 0.0
30/10/2025
29.46
 1,500 28.99 29.46 28.89 0 0 0
29/10/2025
28.89
 4,100 28.89 28.89 28.70 0 600 -0.0
28/10/2025
28.89
 500 28.89 28.89 28.89 0 0 0
27/10/2025
28.70
 2,600 29.46 29.46 28.70 0 0 0
24/10/2025
29.27
 3,900 28.99 29.46 28.99 0 0 0
23/10/2025
28.99
 3,500 28.99 29.03 28.99 1,000 0 0.0
22/10/2025
28.99
 4,400 29.08 29.08 28.99 0 0 0
21/10/2025
29.37
 1,700 29.37 29.37 29.37 0 0 0
20/10/2025
29.46
 700 29.94 29.94 29.46 0 0 0
17/10/2025
29.94
 3,300 29.46 30.13 29.46 0 0 0
16/10/2025
30.13
 800 30.13 30.13 30.13 0 0 0
15/10/2025
30.13
 400 30.22 30.22 30.13 0 0 0
14/10/2025
30.41
 2,900 30.41 30.41 29.99 0 0 0
13/10/2025
30.41
 2,900 30.41 30.51 30.41 300 0 0.0
10/10/2025
30.41
 2,700 30.98 30.98 30.41 0 0 0
09/10/2025
31.27
 44,400 30.46 31.65 30.32 0 500 -0.0
08/10/2025
31.79
 15,600 30.51 31.79 30.41 400 0 0.0
07/10/2025
30.89
 9,700 30.89 30.89 30.70 0 1,100 -0.0
06/10/2025
30.89
 6,900 30.89 30.89 30.56 0 0 0
03/10/2025
30.89
 5,000 30.89 30.89 30.89 0 0 0
02/10/2025
30.89
 3,000 30.89 30.89 30.89 400 0 0.0
01/10/2025
30.89
 14,300 30.89 30.89 30.41 0 0 0
30/09/2025
31.17
 9,500 31.36 31.36 31.17 0 0 0
29/09/2025
32.03
 2,300 31.84 32.03 31.84 0 0 0
26/09/2025
31.84
 0 31.84 31.84 31.84 0 0 0
25/09/2025
31.84
 600 31.93 31.93 31.84 0 0 0
24/09/2025
31.36
 1,200 31.65 31.65 31.36 0 300 -0.0
23/09/2025
31.65
 4,100 31.93 31.93 31.46 300 0 0.0
22/09/2025
31.93
 4,800 31.93 32.12 31.84 200 0 0.0
19/09/2025
31.93
 2,400 32.31 32.31 31.93 0 0 0
18/09/2025
32.31
 1,600 32.50 32.50 32.27 0 0 0
17/09/2025
32.50
 400 32.98 32.98 32.31 0 0 0
16/09/2025
32.31
 5,100 32.31 32.31 31.55 0 0 0
15/09/2025
32.31
 6,300 32.93 33.07 32.31 100 0 0.0
12/09/2025
32.98
 8,400 32.55 33.07 31.93 1,000 100 0.0
11/09/2025
32.55
 1,600 32.69 32.69 32.41 0 0 0
10/09/2025
32.69
 9,600 32.27 32.69 32.27 0 0 0
09/09/2025
32.31
 9,200 31.65 32.31 31.65 0 0 0
08/09/2025
31.65
 12,900 31.98 31.98 31.65 200 0 0.0
05/09/2025
31.98
 7,200 31.55 32.22 31.55 1,300 0 0.0
04/09/2025
31.55
 11,500 31.46 31.55 31.32 0 0 0
03/09/2025
31.46
 4,400 31.36 31.46 31.36 1,000 0 0.0
02/09/2025
35.26
 3,300 35.59 35.59 35.26 0 0 0
01/09/2025
35.17
 200 35.17 35.17 35.17 0 200 -0.0
29/08/2025
31.36
 2,100 31.03 31.84 31.03 0 0 0
28/08/2025
31.36
 8,000 31.36 31.36 31.08 0 0 0
27/08/2025
31.55
 3,000 31.55 31.55 31.36 100 0 0.0
26/08/2025
31.55
 2,400 31.55 31.55 31.55 0 0 0
25/08/2025
31.60
 1,400 31.08 31.79 31.08 0 0 0
22/08/2025
31.08
 5,800 31.84 31.84 31.08 400 100 0.0
21/08/2025
31.84
 5,400 30.98 32.08 30.98 0 100 -0.0
20/08/2025
31.84
 12,100 31.84 32.22 31.74 0 0 0
19/08/2025
31.84
 18,100 32.12 32.31 31.36 500 0 0.0
18/08/2025
32.12
 13,600 32.31 32.60 32.12 0 300 -0.0
15/08/2025
32.31
 46,300 32.31 32.31 32.12 0 0 0
14/08/2025
32.31
 34,500 32.27 32.36 32.27 200 0 0.0
13/08/2025
32.27
 17,600 33.22 33.22 32.27 0 0 0
12/08/2025
32.31
 70,200 32.50 32.84 32.31 1,700 0 0.1
11/08/2025
32.50
 113,300 32.31 32.79 32.31 300 0 0.0
08/08/2025
33.31
 20,800 35.17 35.17 33.26 200 0 0.0
07/08/2025
33.26
 66,300 34.21 34.21 32.31 0 0 0
06/08/2025
34.21
 1,100 34.21 34.21 34.21 0 0 0
05/08/2025
33.26
 19,000 34.31 34.31 33.26 100 0 0.0
04/08/2025
34.31
 4,000 33.07 34.98 33.07 100 0 0.0
01/08/2025
35.17
 100 35.17 35.17 35.17 0 0 0
31/07/2025
35.17
 900 35.17 35.17 35.17 0 100 -0.0
30/07/2025
35.26
 1,700 35.36 35.36 33.64 100 0 0.0
29/07/2025
35.55
 0 35.55 35.55 35.55 0 0 0
28/07/2025
35.55
 3,000 34.64 35.55 34.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |