Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/03/2025	34.08	0	34.08	34.08	34.08	0	0	0
25/03/2025	34.08	200	34.08	34.08	34.08	0	0	0
24/03/2025	33.90	700	34.26	34.26	33.90	0	0	0
21/03/2025	34.26	200	34.26	34.26	34.26	0	0	0
20/03/2025	34.54	0	34.54	34.54	34.54	0	0	0
19/03/2025	34.54	0	34.54	34.54	34.54	0	0	0
18/03/2025	34.54	100	34.54	34.54	34.54	0	0	0
17/03/2025	34.54	1,600	34.54	34.54	34.54	0	0	0
14/03/2025	34.54	1,000	34.13	34.54	34.13	0	0	0
13/03/2025	34.13	1,200	33.62	34.26	33.62	0	1,000	0.0
12/03/2025	33.62	0	33.62	33.62	33.62	0	0	0
11/03/2025	33.62	100	33.62	33.62	33.62	0	0	0
10/03/2025	35.55	100	35.55	35.55	35.55	0	100	0.0
07/03/2025	33.99	500	34.45	34.45	33.99	200	0	0.0
06/03/2025	34.72	0	34.72	34.72	34.72	0	0	0
05/03/2025	34.72	1,400	35.28	35.92	34.72	0	0	0
04/03/2025	34.08	500	34.95	34.95	34.08	0	0	0
03/03/2025	35.09	1,400	34.91	35.46	34.91	0	0	0
28/02/2025	34.08	0	34.08	34.08	34.08	0	0	0
27/02/2025	34.08	400	33.25	34.08	33.25	0	100	0.0
26/02/2025	34.08	0	34.08	34.08	34.08	0	0	0
25/02/2025	34.08	5,200	34.17	34.17	33.90	0	0	0
24/02/2025	34.08	1,000	34.08	34.08	34.08	0	0	0
21/02/2025	34.54	200	34.54	34.54	34.54	0	0	0
20/02/2025	34.26	600	35.00	35.28	34.26	0	0	0
19/02/2025	34.54	2,300	34.54	34.54	34.45	100	0	0.0
18/02/2025	34.08	200	34.08	34.08	34.08	0	0	0
17/02/2025	34.08	1,100	34.54	34.54	34.08	0	0	0
14/02/2025	34.54	100	34.54	34.54	34.54	100	0	0.0
13/02/2025	34.54	500	34.49	34.54	34.49	0	0	0
12/02/2025	35.05	0	35.05	35.05	35.05	0	0	0
11/02/2025	35.05	100	35.05	35.05	35.05	0	0	0
10/02/2025	32.84	1,600	34.17	35.00	32.84	400	0	0.0
07/02/2025	34.17	3,300	34.49	34.49	34.17	0	0	0
06/02/2025	34.54	500	35.09	35.09	34.54	0	0	0
05/02/2025	35.83	0	35.83	35.83	35.83	0	0	0
04/02/2025	35.83	1,000	35.83	35.83	35.83	0	0	0
24/01/2025	34.08	600	34.08	34.08	34.08	0	0	0
23/01/2025	34.08	300	34.08	34.08	34.08	0	0	0
22/01/2025	35.00	700	33.62	35.65	33.62	200	0	0.0
21/01/2025	33.62	0	33.62	33.62	33.62	0	0	0
20/01/2025	33.62	700	33.62	33.62	33.62	0	0	0
17/01/2025	33.62	2,200	32.74	33.62	32.70	0	2,200	-0.1
16/01/2025	34.08	0	34.08	34.08	34.08	0	0	0
15/01/2025	34.08	0	34.08	34.08	34.08	0	0	0
14/01/2025	34.08	0	34.08	34.08	34.08	0	0	0
13/01/2025	34.08	100	34.08	34.08	34.08	0	0	0
10/01/2025	34.08	0	34.08	34.08	34.08	0	0	0
09/01/2025	34.08	200	34.08	34.08	34.08	0	200	0.0
08/01/2025	34.17	500	35.00	35.00	34.17	0	0	0
07/01/2025	35.41	0	35.41	35.41	35.41	0	0	0
06/01/2025	35.41	100	35.41	35.41	35.41	0	0	0
03/01/2025	33.25	1,500	34.49	34.49	33.25	0	0	0
02/01/2025	34.54	500	34.72	34.72	34.54	100	0	0.0
31/12/2024	35.05	500	35.05	35.05	35.05	0	0	0
30/12/2024	35.05	800	35.37	35.37	33.16	0	0	0
27/12/2024	35.37	200	35.51	35.51	35.37	0	0	0
26/12/2024	35.65	500	34.95	35.88	34.95	0	0	0
25/12/2024	34.95	2,300	34.08	34.95	33.80	0	0	0
24/12/2024	33.76	300	34.68	34.68	33.66	0	0	0
23/12/2024	34.31	600	34.36	34.36	34.31	0	0	0
20/12/2024	34.31	200	34.31	34.31	34.31	0	0	0
19/12/2024	33.62	11,300	34.08	34.08	33.62	100	0	0.0
18/12/2024	34.08	28,900	34.31	34.54	33.99	100	0	0.0
17/12/2024	35.09	1,900	35.00	35.09	34.54	0	300	0.0
16/12/2024	35.00	1,300	35.00	35.00	35.00	0	0	0
13/12/2024	35.00	0	35.00	35.00	35.00	0	0	0
12/12/2024	35.00	6,000	35.00	35.00	34.54	200	0	0.0
11/12/2024	35.00	15,700	35.65	35.65	35.00	0	100	0.0
10/12/2024	35.55	7,400	35.46	35.65	35.00	200	800	0.0
09/12/2024	35.65	600	35.65	35.65	35.65	100	0	0.0
06/12/2024	35.65	1,500	35.65	35.65	35.46	0	0	0
05/12/2024	35.60	700	35.28	35.60	35.28	0	0	0
04/12/2024	35.00	0	35.00	35.00	35.00	0	0	0
03/12/2024	35.00	0	35.00	35.00	35.00	0	0	0
02/12/2024	35.00	800	34.36	35.18	34.36	0	0	0
29/11/2024	35.46	500	35.65	35.65	35.46	0	400	0.0
28/11/2024	35.74	100	35.74	35.74	35.74	0	0	0
27/11/2024	35.74	100	35.74	35.74	35.74	0	0	0
26/11/2024	35.00	3,200	35.37	35.83	35.00	0	3,000	-0.1
25/11/2024	35.32	0	35.32	35.32	35.32	0	0	0
22/11/2024	35.32	0	35.32	35.32	35.32	0	0	0
21/11/2024	35.32	100	35.32	35.32	35.32	0	0	0
20/11/2024	35.83	400	35.83	35.83	35.83	0	0	0
19/11/2024	35.83	200	35.83	35.83	35.83	0	0	0
18/11/2024	35.83	1,600	35.46	35.83	34.54	0	0	0
15/11/2024	35.92	500	35.92	35.92	35.92	0	0	0
14/11/2024	35.92	500	36.61	36.61	35.92	0	0	0
13/11/2024	35.92	1,000	36.38	36.38	35.92	0	0	0
12/11/2024	35.00	0	35.00	35.00	35.00	0	0	0
11/11/2024	35.00	4,500	35.92	35.92	35.00	600	3,100	-0.1
08/11/2024	35.92	1,800	35.92	35.92	35.92	0	0	0
07/11/2024	36.38	2,200	35.92	36.38	35.92	0	0	0
06/11/2024	35.92	1,200	35.92	36.47	35.92	0	0	0
05/11/2024	35.92	600	35.92	35.92	35.92	0	0	0
04/11/2024	36.34	100	36.34	36.34	36.34	0	0	0
01/11/2024	36.38	1,100	35.46	36.38	35.46	0	100	0.0
31/10/2024	35.37	3,200	35.92	35.92	35.37	0	0	0
30/10/2024	35.92	100	35.92	35.92	35.92	0	0	0
29/10/2024	35.18	100	35.18	35.18	35.18	0	0	0

Page:
<<
4
5
6
>>

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	26.05 30.13 26.05
2 tháng (2026-08-10)	-2.98	-10.28%	69,800	-700	0.0	26.05 30.13 26.05
3 tháng (2026-07-10)	-1.99	-7.09%	96,500	-1,900	0.0	26.05 30.13 26.05
6 tháng (2026-04-13)	-2.46	-8.64%	207,500	-7,300	-0.2	26.05 30.13 26.05
12 tháng (2025-10-13)	-4.36	-14.35%	863,900	-6,500	-0.2	26.05 32.31 26.05
24 tháng (2024-10-18)	-9.87	-27.48%	1,784,600	-7,800	-0.2	26.05 36.38 26.05
36 tháng (2023-10-24)	-8.90	-25.46%	2,383,300	-28,629	-1.0	26.05 37.66 26.05
60 tháng (2021-11-03)	-26.12	-50.07%	3,806,500	-70,969	-3.5	26.05 53.03 26.05

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

THỐNG KÊ GIAO DỊCH