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

38.35
-0.55
(-1.41%)
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
(2024-10-21) 		0.60 1.57% 21,300 -2,500 -0.1
38
39.50
38.90
2 tháng
(2024-09-23) 		0.80 2.10% 41,500 -7,500 -0.3
36.90
39.50
38.90
3 tháng
(2024-08-22) 		0.10 0.26% 78,100 -7,000 -0.3
36.90
39.50
38.90
6 tháng
(2024-05-24) 		2.82 7.83% 260,000 -4,909 -0.2
35.50
39.50
38.90
12 tháng
(2023-11-27) 		0.37 0.96% 511,400 -25,229 -1.0
35.50
40.41
38.90
24 tháng
(2022-12-01) 		-4.09 -9.52% 1,342,400 -64,789 -2.2
35.50
46.36
38.90
36 tháng
(2021-12-06) 		-14.78 -27.53% 1,934,200 -67,569 -3.4
35.50
57.57
38.90
60 tháng
(2019-12-17) 		-30.38 -43.85% 5,118,630 -498,159 -25.8
35.50
73.69
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
40.66
 3,200 40.94 40.94 40.47 0 0 0
11/09/2023
40.94
 25,100 40.19 41.45 40.09 1,900 0 0.1
08/09/2023
40.19
 1,000 40.61 40.61 40.00 200 0 0.0
07/09/2023
40.61
 5,000 40.14 40.66 40.00 0 300 -0.0
06/09/2023
40.14
 1,900 39.91 40.19 40.09 100 300 -0.0
05/09/2023
39.91
 6,700 39.95 40.19 39.91 0 100 -0.0
31/08/2023
39.95
 7,800 40.19 40.19 39.91 900 0 0.0
30/08/2023
40.19
 1,900 39.95 40.52 39.81 0 0 0
29/08/2023
39.95
 1,300 40.19 40.66 39.95 0 0 0
28/08/2023
40.19
 5,200 40.66 40.66 40.19 0 2,000 -0.1
25/08/2023
40.66
 5,900 40.19 40.84 39.72 100 2,000 -0.1
24/08/2023
40.19
 1,300 40.14 40.19 40.00 0 100 -0.0
23/08/2023
40.14
 2,700 40.33 40.42 39.81 0 0 0
22/08/2023
40.33
 500 39.95 40.33 39.81 100 0 0.0
21/08/2023
39.95
 1,000 40.00 40.00 39.81 100 0 0.0
18/08/2023
40.00
 7,500 40.56 40.56 39.67 0 0 0
17/08/2023
40.56
 21,600 40.37 40.56 39.86 100 0 0.0
16/08/2023
40.37
 30,500 41.12 41.12 40.37 1,000 27,000 -1.1
15/08/2023
41.12
 2,600 41.87 41.87 39.25 0 0 0
14/08/2023
41.87
 2,200 41.96 41.96 41.87 0 700 -0.0
11/08/2023
41.96
 10,400 41.96 42.06 41.92 0 0 0
10/08/2023
41.96
 6,800 41.12 42.06 41.59 0 0 0
09/08/2023
41.12
 1,200 41.12 41.12 40.98 0 0 0
08/08/2023
41.12
 5,000 41.03 41.50 40.52 0 0 0
07/08/2023
41.03
 7,800 40.70 42.06 40.70 0 0 0
04/08/2023
40.70
 5,700 40.66 40.70 40.19 600 0 0.0
03/08/2023
40.66
 2,200 40.37 40.89 40.28 0 0 0
02/08/2023
40.37
 4,200 40.19 40.37 40.05 500 0 0.0
01/08/2023
40.19
 6,000 40.09 40.37 40.19 500 0 0.0
31/07/2023
40.09
 3,300 40.00 40.19 40.09 0 0 0
28/07/2023
40.00
 1,700 40.19 40.19 40.00 800 0 0.0
27/07/2023
40.19
 1,500 40.19 40.19 40.19 0 0 0
26/07/2023
40.19
 1,100 40.19 40.19 39.49 100 0 0.0
25/07/2023
40.19
 3,100 39.86 40.19 40.09 0 0 0
24/07/2023
39.86
 600 39.81 40.37 39.86 300 0 0.0
21/07/2023
39.81
 7,600 40.09 40.09 39.72 1,000 0 0.0
20/07/2023
40.09
 3,100 40.19 40.19 39.58 500 0 0.0
19/07/2023
40.19
 7,300 39.58 40.19 39.58 0 0 0
18/07/2023
39.58
 8,100 39.58 39.63 39.58 0 0 0
17/07/2023
39.58
 13,100 39.53 40.09 39.44 200 0 0.0
14/07/2023
39.53
 10,300 39.53 39.63 39.53 0 0 0
13/07/2023
39.53
 11,900 39.72 40.66 39.39 1,300 0 0.1
12/07/2023
39.72
 11,500 39.95 41.08 39.67 100 0 0.0
11/07/2023
39.95
 5,500 39.95 40.19 39.81 0 0 0
10/07/2023
39.95
 10,500 39.72 41.68 39.81 600 0 0.0
07/07/2023
39.72
 15,000 39.35 41.12 39.72 0 0 0
06/07/2023
39.35
 4,100 41.12 41.12 39.35 400 0 0.0
05/07/2023
41.12
 1,900 41.12 41.31 41.12 0 0 0
04/07/2023
41.12
 2,500 40.19 41.12 40.28 800 0 0.0
03/07/2023
40.19
 200 41.08 41.08 40.19 0 0 0
30/06/2023
41.08
 8,100 40.37 41.08 40.75 0 0 0
29/06/2023
40.37
 200 40.47 40.47 40.37 0 0 0
28/06/2023
40.47
 1,400 40.75 40.75 40.23 0 800 -0.0
27/06/2023
40.75
 1,000 40.98 41.12 40.75 0 0 0
26/06/2023
40.98
 900 41.03 41.03 40.89 0 0 0
23/06/2023
41.03
 1,800 40.47 41.03 40.19 0 200 -0.0
22/06/2023
40.47
 2,900 41.03 41.03 40.28 0 0 0
21/06/2023
41.03
 500 41.03 41.03 41.03 0 0 0
20/06/2023
41.03
 0 41.03 41.03 41.03 0 0 0
19/06/2023
41.03
 2,500 40.56 41.12 40.56 0 0 0
16/06/2023
40.56
 1,200 40.47 40.56 40.47 1,000 0 0.0
15/06/2023
40.47
 2,500 40.47 41.12 40.47 0 0 0
14/06/2023
40.47
 1,200 40.98 40.98 40.33 1,000 0 0.0
13/06/2023
40.98
 1,300 40.47 40.98 40.47 800 1,100 -0.0
12/06/2023
40.47
 4,500 40.28 40.47 40.37 900 3,000 -0.1
09/06/2023
40.28
 2,500 40.75 40.84 40.28 1,000 1,600 -0.0
08/06/2023
40.75
 400 40.75 40.75 40.75 0 0 0
07/06/2023
40.75
 5,500 40.75 40.75 37.90 0 5,300 -0.2
06/06/2023
40.75
 100 40.98 40.98 40.75 0 0 0
05/06/2023
40.98
 11,500 40.70 42.52 40.66 100 2,400 -0.1
02/06/2023
40.70
 100 40.70 40.70 40.70 0 0 0
01/06/2023
40.70
 8,700 41.03 41.03 39.58 0 3,500 -0.2
31/05/2023
41.03
 1,200 41.03 41.03 41.03 0 200 -0.0
30/05/2023
41.03
 300 40.66 41.12 41.03 0 0 0
29/05/2023
40.66
 4,300 40.56 40.66 40.47 0 700 -0.0
26/05/2023
40.56
 500 40.56 41.50 40.56 0 100 -0.0
25/05/2023
40.56
 300 40.66 40.66 40.56 0 0 0
24/05/2023
40.66
 0 40.66 40.66 40.66 0 0 0
23/05/2023
40.66
 1,700 40.75 41.12 40.66 500 1,000 -0.0
22/05/2023
40.75
 2,600 40.66 41.50 40.75 0 800 -0.0
19/05/2023
40.66
 2,000 40.61 41.03 40.61 0 400 -0.0
18/05/2023
40.61
 200 40.66 40.66 40.61 0 0 0
17/05/2023
40.66
 700 41.08 41.08 40.66 0 200 -0.0
16/05/2023
41.08
 200 41.12 41.12 41.08 200 0 0.0
15/05/2023
41.12
 15,700 40.66 41.22 40.66 4,100 3,600 0.0
12/05/2023
40.66
 1,800 40.66 40.66 40.66 100 300 -0.0
11/05/2023
40.66
 7,900 39.72 40.66 39.67 600 1,500 -0.0
10/05/2023
39.72
 2,200 40.19 40.19 39.72 0 400 -0.0
09/05/2023
40.19
 1,300 40.28 40.28 40.19 0 200 -0.0
08/05/2023
40.28
 900 40.28 40.52 40.19 0 200 -0.0
05/05/2023
40.28
 1,500 40.28 40.28 39.25 0 300 -0.0
04/05/2023
40.28
 0 40.28 40.28 40.28 0 0 0
28/04/2023
40.28
 1,200 40.66 40.66 40.28 0 200 -0.0
27/04/2023
40.66
 3,000 40.94 41.12 40.66 0 600 -0.0
26/04/2023
40.94
 400 41.03 41.03 40.37 0 0 -0.0
25/04/2023
41.03
 0 41.03 41.03 41.03 0 0 -0.0
24/04/2023
41.03
 1,000 41.03 41.12 41.03 0 100 -0.0
21/04/2023
41.03
 300 41.08 41.08 40.37 0 100 -0.0
20/04/2023
41.08
 400 40.56 41.08 40.56 0 100 -0.0
19/04/2023
40.56
 100 40.56 40.56 40.56 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |