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

38.35
0
(0%)
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
(2024-10-22) 		0.60 1.57% 20,700 -2,600 -0.1
38
39.50
38.35
2 tháng
(2024-09-23) 		0.80 2.10% 41,600 -7,500 -0.3
36.90
39.50
38.35
3 tháng
(2024-08-23) 		0.10 0.26% 71,200 -7,700 -0.3
36.90
39.50
38.35
6 tháng
(2024-05-27) 		3.40 9.58% 255,400 -4,009 -0.1
35.50
39.50
38.35
12 tháng
(2023-11-27) 		0.37 0.96% 511,500 -25,229 -1.0
35.50
40.41
38.35
24 tháng
(2022-12-02) 		-4 -9.32% 1,332,300 -64,789 -2.2
35.50
46.36
38.35
36 tháng
(2021-12-07) 		-16.40 -29.65% 1,929,000 -67,569 -3.4
35.50
57.57
38.35
60 tháng
(2019-12-18) 		-29.76 -43.34% 5,118,580 -498,249 -25.8
35.50
73.69
38.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
41.12
 2,700 42.52 42.95 40.80 300 0 0.0
18/11/2022
42.52
 5,600 40.75 42.52 41.59 4,000 0 0.2
17/11/2022
40.75
 900 40.66 40.75 40.75 0 0 -0.0
16/11/2022
40.66
 3,000 41.40 41.59 39.02 0 0 -0.0
15/11/2022
41.40
 1,000 43.74 43.74 41.40 0 0 -0.0
14/11/2022
43.74
 800 43.93 43.93 41.78 0 0 -0.0
11/11/2022
43.93
 300 42.99 43.93 43.46 0 0 -0.0
10/11/2022
42.99
 300 42.99 42.99 41.22 0 0 -0.0
09/11/2022
42.99
 100 42.52 42.99 42.99 0 37 -0.0
08/11/2022
42.52
 2,000 42.99 42.99 42.24 1,200 3 0.1
07/11/2022
42.99
 1,600 43.88 43.88 42.99 200 0 0.0
04/11/2022
43.88
 600 45.80 45.80 43.83 200 0 0.0
03/11/2022
45.80
 300 46.22 46.26 43.55 0 0 0.0
02/11/2022
46.22
 100 43.93 46.22 46.22 0 0 0.0
01/11/2022
43.93
 800 42.99 43.93 42.95 0 0 0.0
31/10/2022
42.99
 1,500 44.86 44.86 42.99 0 0 0.0
28/10/2022
44.86
 3,400 43.69 45.70 43.69 0 0 0.0
27/10/2022
43.69
 500 41.22 43.69 42.71 0 0 0
26/10/2022
41.22
 100 42.06 42.06 41.22 0 0 0
25/10/2022
42.06
 200 43.09 43.09 42.06 0 0 0
24/10/2022
43.09
 1,300 45.70 45.70 43.09 0 0 0
21/10/2022
45.70
 0 45.70 45.70 45.70 0 0 0
20/10/2022
45.70
 100 45.75 45.75 45.70 0 0 0
19/10/2022
45.75
 400 44.02 45.75 45.75 0 0 0
18/10/2022
44.02
 500 42.52 44.02 43.97 300 0 0.0
17/10/2022
42.52
 600 44.02 44.02 42.15 100 0 0.0
14/10/2022
44.02
 600 44.02 44.02 44.02 0 0 0.0
13/10/2022
44.02
 1,700 42.06 44.39 42.76 0 0 0.0
12/10/2022
42.06
 3,600 41.87 44.67 41.87 0 0 0.0
11/10/2022
41.87
 400 44.86 44.86 41.87 100 0 0.0
10/10/2022
44.86
 7,500 45.05 45.05 42.06 1,000 0 0.0
07/10/2022
45.05
 2,200 46.64 46.64 44.86 0 0 0.0
06/10/2022
46.64
 500 47.57 47.57 46.64 100 0 0.0
05/10/2022
47.57
 7,500 47.66 47.66 46.26 1,700 0 0.1
04/10/2022
47.66
 400 47.66 47.66 47.57 0 70 -0.0
03/10/2022
47.66
 0 47.66 47.66 47.66 0 0 0.0
30/09/2022
47.66
 500 47.66 49.07 47.66 100 0 0.0
29/09/2022
47.66
 0 47.66 47.66 47.66 0 0 -0.1
28/09/2022
47.66
 16,600 49.07 49.53 47.66 0 0 -0.1
27/09/2022
49.07
 500 49.16 49.16 49.07 0 0 -0.1
26/09/2022
49.16
 100 50.28 50.28 49.16 0 0 -0.1
23/09/2022
50.28
 200 50.38 50.38 50.28 0 0 -0.1
22/09/2022
50.38
 200 50.47 50.47 50.38 0 0 -0.1
21/09/2022
50.47
 200 49.07 50.47 48.97 0 0 -0.1
20/09/2022
49.07
 2,700 49.81 49.81 49.07 0 1,000 -0.1
19/09/2022
49.81
 0 49.81 49.81 49.81 0 0 -0.0
16/09/2022
49.81
 100 50.00 50.00 49.81 0 0 -0.0
15/09/2022
50.00
 1,100 50.00 50.00 49.81 0 300 -0.0
14/09/2022
50.00
 400 50.00 50.00 49.53 0 200 -0.0
13/09/2022
50.00
 0 50.00 50.00 50.00 0 0 -0.0
12/09/2022
50.00
 200 49.63 50.00 50.00 0 70 -0.0
09/09/2022
49.63
 1,000 49.72 49.81 49.63 0 800 -0.0
08/09/2022
49.72
 600 50.38 50.38 49.72 0 500 -0.0
07/09/2022
50.38
 200 50.47 50.47 50.38 100 0 0.0
06/09/2022
50.47
 1,100 50.47 50.47 50.00 100 0 0.0
05/09/2022
50.47
 1,500 50.75 50.75 50.47 800 0 0.0
31/08/2022
50.75
 1,800 50.38 50.75 49.72 500 0 0.0
30/08/2022
50.38
 1,800 50.47 50.47 50.38 0 0 -0.0
29/08/2022
50.47
 1,800 50.47 50.94 50.47 0 0 -0.0
26/08/2022
50.47
 1,200 50.47 50.94 50.47 0 0 -0.0
25/08/2022
50.47
 1,500 50.47 50.47 50.47 0 500 -0.0
24/08/2022
50.47
 3,800 50.47 51.40 50.47 1,100 0 0.1
23/08/2022
50.47
 100 51.12 51.12 50.47 0 0 -0.0
22/08/2022
51.12
 100 50.94 51.12 51.12 0 0 -0.0
19/08/2022
50.94
 1,900 50.94 50.94 50.94 0 0 -0.0
18/08/2022
50.94
 500 50.84 50.94 50.56 0 0 -0.0
17/08/2022
50.84
 3,200 50.19 50.84 50.66 0 0 -0.0
16/08/2022
50.19
 2,600 51.12 51.12 50.00 0 0 -0.0
15/08/2022
51.12
 1,500 51.22 51.22 51.12 0 0 -0.0
12/08/2022
51.22
 700 51.22 51.31 48.69 0 0 -0.0
11/08/2022
51.22
 1,700 51.03 51.22 51.12 0 0 -0.0
10/08/2022
51.03
 500 51.31 51.31 51.03 0 0 -0.0
09/08/2022
51.31
 3,300 51.31 51.31 50.84 0 0 -0.0
08/08/2022
51.31
 100 50.94 51.31 51.31 0 0 -0.0
05/08/2022
50.94
 1,200 51.03 51.12 50.94 0 0 -0.0
04/08/2022
51.03
 1,500 51.12 51.22 50.00 0 0 -0.0
03/08/2022
51.12
 2,000 51.31 51.31 50.84 0 0 -0.0
02/08/2022
51.31
 3,000 50.84 51.31 50.00 0 0 -0.0
01/08/2022
50.84
 2,500 48.60 51.31 49.63 0 0 -0.0
29/07/2022
48.60
 8,600 50.28 51.68 48.60 100 1,000 -0.0
28/07/2022
50.28
 1,300 50.09 51.22 50.28 0 0 0.0
27/07/2022
50.09
 1,100 50.09 50.09 50.09 0 0 0.0
26/07/2022
50.09
 400 50.28 50.28 49.16 0 0 0.0
25/07/2022
50.28
 100 49.63 50.28 50.28 0 0 0.0
22/07/2022
49.63
 0 49.63 49.63 49.63 0 0 0.0
21/07/2022
49.63
 0 49.63 49.63 49.63 0 0 0.0
20/07/2022
49.63
 300 49.53 50.56 49.63 100 0 0.0
19/07/2022
49.53
 800 49.63 50.00 49.53 100 0 0.0
18/07/2022
49.63
 800 50.94 50.94 49.63 200 0 0.0
15/07/2022
50.94
 100 50.94 50.94 50.94 100 0 0.0
14/07/2022
50.94
 800 49.81 50.94 48.88 0 0 0.0
13/07/2022
49.81
 600 49.91 49.91 48.79 0 0 0.0
12/07/2022
49.91
 1,800 49.91 49.91 49.35 0 0 0.0
11/07/2022
49.91
 300 50.28 50.28 47.76 0 0 0.0
08/07/2022
50.28
 400 48.79 50.28 50.28 0 0 0.0
07/07/2022
48.79
 300 50.28 50.28 48.60 0 0 0.0
06/07/2022
50.28
 400 50.28 50.28 50.19 0 0 0.0
05/07/2022
50.28
 400 49.53 50.56 48.79 100 0 0.0
04/07/2022
49.53
 300 48.69 50.75 48.79 0 0 0
01/07/2022
48.69
 1,700 49.25 50.84 46.73 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |