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)
30/06/2022
49.25
 1,800 49.72 49.72 49.25 0 0 0.1
29/06/2022
49.72
 2,800 49.72 49.72 49.07 1,000 0 0.1
28/06/2022
49.72
 1,200 50.09 50.09 49.07 0 0 0.0
27/06/2022
50.09
 1,300 50.56 50.56 48.79 0 0 0.0
24/06/2022
50.56
 0 50.56 50.56 50.56 0 0 0.0
23/06/2022
50.56
 1,000 50.56 51.78 48.69 0 0 0.0
22/06/2022
50.56
 2,100 51.03 51.78 47.57 0 0 0.0
21/06/2022
51.03
 1,400 49.53 51.31 46.73 0 0 0.0
20/06/2022
49.53
 1,700 49.81 51.87 49.53 100 0 0.0
17/06/2022
49.81
 3,800 51.31 51.31 49.53 0 0 0.0
16/06/2022
51.31
 2,300 51.40 51.40 50.09 0 0 0.0
15/06/2022
51.40
 600 51.40 51.78 50.09 0 0 0.0
14/06/2022
51.40
 1,600 50.56 51.78 50.00 0 0 0.0
13/06/2022
50.56
 1,500 51.40 51.87 50.56 0 0 0.0
10/06/2022
51.40
 1,400 50.47 52.34 50.47 0 0 0.0
09/06/2022
50.47
 1,100 50.47 51.68 50.47 0 0 0.0
08/06/2022
50.47
 1,100 51.40 51.59 50.28 200 0 0.0
07/06/2022
51.40
 800 51.40 51.78 49.81 0 0 0.0
06/06/2022
51.40
 2,500 51.59 51.68 50.56 0 0 0
03/06/2022
51.59
 1,000 50.75 51.78 50.09 0 0 0.0
02/06/2022
50.75
 1,900 51.68 51.78 50.66 0 0 0.0
01/06/2022
51.68
 1,600 50.75 52.06 49.25 0 0 0.0
31/05/2022
50.75
 1,100 50.94 51.87 50.66 0 0 0.0
30/05/2022
50.94
 1,800 50.94 51.78 50.47 200 0 0.0
27/05/2022
50.94
 2,000 51.87 51.87 49.72 0 0 0
26/05/2022
51.87
 1,200 51.59 51.96 50.00 0 0 0
25/05/2022
51.59
 1,100 51.31 51.78 48.51 0 0 0
24/05/2022
51.31
 1,900 51.87 51.87 49.25 0 0 0
23/05/2022
51.87
 2,100 50.47 52.43 48.79 0 0 0
20/05/2022
50.47
 400 51.03 51.78 49.53 0 0 0
19/05/2022
51.03
 600 51.03 52.24 50.47 0 0 0
18/05/2022
51.03
 900 51.87 52.81 50.94 0 0 0
17/05/2022
51.87
 1,600 51.31 52.71 51.31 0 0 0
16/05/2022
51.31
 1,800 52.99 53.74 50.47 0 0 0
13/05/2022
52.99
 4,000 52.52 53.74 50.00 0 0 0
12/05/2022
52.52
 1,800 52.43 54.11 52.52 0 0 0
11/05/2022
52.43
 1,200 51.87 54.11 52.06 0 0 0
10/05/2022
51.87
 1,300 52.43 54.21 50.47 0 0 0
09/05/2022
52.43
 3,600 54.30 54.30 52.43 0 0 0
06/05/2022
54.30
 700 53.74 54.67 52.34 0 0 0
05/05/2022
53.74
 800 53.55 54.58 53.74 0 0 0
04/05/2022
53.55
 500 54.21 54.21 52.06 0 0 0
29/04/2022
54.21
 1,700 54.21 54.39 52.52 0 100 -0.0
28/04/2022
54.21
 3,300 54.21 54.21 52.34 500 0 0.0
27/04/2022
54.21
 200 52.24 54.58 54.21 0 0 0
26/04/2022
52.24
 1,300 54.95 54.95 52.06 0 0 0
25/04/2022
54.95
 3,000 53.37 55.14 52.52 100 0 0.0
22/04/2022
53.37
 3,600 52.99 55.05 53.18 0 0 0
21/04/2022
52.99
 1,400 54.39 54.39 52.43 0 0 0
20/04/2022
54.39
 3,500 54.21 55.14 54.02 0 0 0
19/04/2022
54.21
 10,900 54.67 54.67 54.21 0 0 0
18/04/2022
54.67
 3,900 54.49 55.61 53.74 0 0 0
15/04/2022
54.49
 2,200 54.30 55.05 54.02 0 0 0
14/04/2022
54.30
 4,900 54.58 55.05 53.65 0 0 0
13/04/2022
54.58
 800 54.49 55.14 54.02 0 0 0
12/04/2022
54.49
 3,000 54.30 55.33 54.39 0 0 0
08/04/2022
54.30
 3,800 54.77 55.61 54.30 0 0 0
07/04/2022
54.77
 4,000 55.52 55.80 54.39 100 0 0.0
06/04/2022
55.52
 10,000 55.52 55.61 55.14 3,000 0 0.2
05/04/2022
55.52
 5,100 55.52 55.52 51.68 0 0 0
04/04/2022
55.52
 4,100 55.42 55.61 54.86 0 0 0
01/04/2022
55.42
 3,100 55.14 55.42 54.95 0 0 0
31/03/2022
55.14
 5,200 55.42 55.42 54.67 0 0 0
30/03/2022
55.42
 800 55.61 55.61 54.39 0 0 0
29/03/2022
55.61
 2,500 55.61 55.61 54.39 0 0 0
28/03/2022
55.61
 4,000 55.52 55.89 54.67 0 0 0
25/03/2022
55.52
 4,400 55.14 56.08 54.95 0 0 0
24/03/2022
55.14
 700 55.61 55.61 54.67 0 0 0
23/03/2022
55.61
 6,400 54.67 56.08 54.67 0 0 0
22/03/2022
54.67
 1,700 54.95 55.14 53.93 0 0 0
21/03/2022
54.95
 2,700 55.14 55.14 54.77 0 0 0
18/03/2022
55.14
 8,700 55.14 55.14 54.67 0 0 0
17/03/2022
55.14
 4,300 54.30 55.61 54.21 0 0 0
16/03/2022
54.30
 2,300 54.58 54.67 51.87 0 0 0
15/03/2022
54.58
 700 53.74 54.67 53.83 0 0 0
14/03/2022
53.74
 2,400 54.11 54.11 53.27 0 0 0
11/03/2022
54.11
 1,300 54.95 55.14 54.11 0 0 0
10/03/2022
54.95
 1,200 54.21 55.05 54.21 0 0 0
09/03/2022
54.21
 2,900 55.14 55.14 54.21 0 0 0
08/03/2022
55.14
 1,200 55.61 55.61 54.21 0 0 0
07/03/2022
55.61
 5,100 55.61 55.61 53.83 0 0 0
04/03/2022
55.61
 7,900 55.61 55.61 55.14 0 500 -0.0
03/03/2022
55.61
 1,500 55.61 55.61 54.67 0 0 0
02/03/2022
55.61
 800 55.14 55.61 54.49 0 0 0
01/03/2022
55.14
 800 55.89 55.89 54.02 0 0 0
28/02/2022
55.89
 500 55.24 55.89 55.05 0 0 0
25/02/2022
55.24
 2,600 55.14 55.61 55.05 0 0 0
24/02/2022
55.14
 3,800 55.89 56.54 55.05 0 0 0
23/02/2022
55.89
 3,900 55.61 56.82 55.33 0 0 0
22/02/2022
55.61
 3,300 56.08 56.08 55.61 0 0 0
21/02/2022
56.08
 4,300 56.08 57.01 56.08 0 600 -0.0
18/02/2022
56.08
 3,300 57.01 57.01 56.08 0 400 -0.0
17/02/2022
57.01
 2,000 57.01 57.01 55.61 0 0 0
16/02/2022
57.01
 3,700 57.10 57.10 56.08 0 0 0
15/02/2022
57.10
 15,800 56.82 57.67 56.54 0 0 0
14/02/2022
56.82
 8,000 56.08 57.01 54.21 0 200 -0.0
11/02/2022
56.08
 1,300 57.57 57.57 56.08 100 0 0.0
10/02/2022: Cổ tức tiền mặt tỉ lệ: 23.8%
10/02/2022
57.57
 5,700 56.38 57.67 53.27 0 100 -0.0
09/02/2022
56.38
 4,800 56.47 56.64 56.02 200 0 0.0
08/02/2022
56.47
 11,700 54.85 57.09 54.94 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |