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)
08/02/2022
56.47
 11,700 54.85 57.09 54.94 100 400 -0.0
07/02/2022
54.85
 7,100 53.95 57.54 54.40 0 0 0
28/01/2022
53.95
 8,300 53.86 54.85 53.05 0 0 0
27/01/2022
53.86
 1,700 51.52 53.86 52.15 0 0 0
26/01/2022
51.52
 1,500 53.05 53.95 51.52 0 0 0
25/01/2022
53.05
 2,200 52.96 53.05 52.24 0 100 -0.0
24/01/2022
52.96
 900 53.32 53.32 52.06 0 0 0
21/01/2022
53.32
 2,100 51.43 53.95 52.69 0 0 0
20/01/2022
51.43
 2,100 49.27 52.69 51.43 0 0 0
19/01/2022
49.27
 6,100 50.35 53.86 49.27 0 5,000 -0.3
18/01/2022
50.35
 6,900 54.40 54.40 50.35 0 5,000 -0.3
17/01/2022
54.40
 4,100 54.22 54.40 54.40 0 4,500 -0.3
14/01/2022
54.22
 1,500 54.22 54.22 53.95 0 0 0
13/01/2022
54.22
 3,300 54.22 54.22 54.04 0 0 0
12/01/2022
54.22
 1,000 54.40 54.67 54.22 0 200 -0.0
11/01/2022
54.40
 1,500 54.40 54.40 54.40 1,200 0 0.1
10/01/2022
54.40
 3,100 55.30 55.30 54.40 0 0 0
07/01/2022
55.30
 1,500 54.85 55.57 54.40 0 100 -0.0
06/01/2022
54.85
 10,100 55.30 55.57 54.85 0 500 -0.0
05/01/2022
55.30
 5,200 54.85 55.30 54.85 0 200 -0.0
04/01/2022
54.85
 2,500 54.40 55.21 54.40 0 400 -0.0
31/12/2021
54.40
 5,400 53.86 54.85 53.95 0 200 -0.0
30/12/2021
53.86
 3,500 53.95 53.95 53.50 0 0 0
29/12/2021
53.95
 500 54.22 54.40 53.95 0 200 -0.0
28/12/2021
54.22
 1,900 54.22 54.85 54.22 0 0 0
27/12/2021
54.22
 4,100 53.95 54.22 53.95 0 0 0
24/12/2021
53.95
 5,400 54.22 54.85 53.77 0 0 0
23/12/2021
54.22
 600 54.40 54.40 53.50 0 0 0
22/12/2021
54.40
 2,200 54.04 55.12 53.95 100 100 -0
21/12/2021
54.04
 600 54.94 54.94 54.04 0 0 0
20/12/2021
54.94
 4,700 54.40 55.03 53.59 0 300 -0.0
17/12/2021
54.40
 3,400 55.12 55.12 54.40 200 0 0.0
16/12/2021
55.12
 3,300 54.04 55.12 53.95 0 200 -0.0
15/12/2021
54.04
 5,100 54.04 55.30 54.04 0 0 0
14/12/2021
54.04
 6,800 53.95 54.85 53.50 0 0 0
13/12/2021
53.95
 4,400 53.95 54.85 53.59 0 0 0
10/12/2021
53.95
 1,600 54.13 54.22 53.95 0 0 0
09/12/2021
54.13
 2,000 53.50 54.58 53.23 0 0 0
08/12/2021
53.50
 2,400 55.30 55.30 52.60 0 0 0
07/12/2021
55.30
 900 53.68 55.30 53.68 0 0 0
06/12/2021
53.68
 5,300 54.67 54.67 53.68 0 0 0
03/12/2021
54.67
 9,300 54.94 55.66 54.67 0 0 0
02/12/2021
54.94
 8,000 55.66 55.66 54.85 0 0 0
01/12/2021
55.66
 5,200 55.66 56.02 54.94 0 0 0
30/11/2021
55.66
 3,100 55.48 56.11 55.48 0 0 0
29/11/2021
55.48
 2,500 55.66 55.66 54.85 100 0 0
26/11/2021
55.66
 4,900 55.75 55.75 55.39 500 0 0.0
25/11/2021
55.75
 7,300 56.02 56.02 55.57 100 0 0.0
24/11/2021
56.02
 2,300 56.02 56.02 55.75 0 0 0
23/11/2021
56.02
 2,100 56.20 56.47 54.85 0 0 0
22/11/2021
56.20
 2,600 55.75 56.56 54.94 0 0 0
19/11/2021
55.75
 9,900 55.66 55.75 55.03 600 0 0.0
18/11/2021
55.66
 2,300 55.66 56.11 55.66 0 0 0
17/11/2021
55.66
 2,700 55.57 55.66 55.57 0 0 0
16/11/2021
55.57
 4,100 55.57 56.20 55.57 100 0 0.0
15/11/2021
55.57
 2,600 55.93 55.93 55.39 0 1,400 -0.1
12/11/2021
55.93
 4,900 56.47 56.47 55.75 100 0 0.0
11/11/2021
56.47
 4,300 56.56 56.56 55.75 200 0 0.0
10/11/2021
56.56
 2,800 56.64 56.64 55.75 0 0 0
09/11/2021
56.64
 2,300 56.73 57.45 55.84 0 0 0
08/11/2021
56.73
 3,300 55.39 57.54 55.48 0 0 0
05/11/2021
55.39
 17,000 55.39 55.39 55.21 0 0 0
04/11/2021
55.39
 4,500 56.64 56.64 55.39 0 0 0
03/11/2021
56.64
 3,400 55.75 56.64 55.30 0 0 0
02/11/2021
55.75
 9,100 56.29 56.29 55.39 100 600 -0.0
01/11/2021
56.29
 5,800 55.75 57.45 55.75 0 0 0
29/10/2021
55.75
 4,000 56.64 56.64 55.75 0 0 0
28/10/2021
56.64
 5,500 56.20 56.64 55.75 0 0 0
27/10/2021
56.20
 5,400 55.75 56.20 55.30 0 1,100 -0.1
26/10/2021
55.75
 5,700 55.75 55.75 55.12 0 0 0
25/10/2021
55.75
 3,600 56.64 57.54 55.39 300 0 0.0
22/10/2021
56.64
 300 56.47 57.54 56.64 100 0 0.0
21/10/2021
56.47
 3,400 56.64 56.64 56.20 100 0 0.0
20/10/2021
56.64
 4,800 56.73 57.81 56.64 0 0 0
19/10/2021
56.73
 2,700 56.64 56.73 56.64 1,400 0 0.1
18/10/2021
56.64
 2,700 56.82 58.26 56.64 1,100 0 0.1
15/10/2021
56.82
 2,200 56.47 58.26 56.64 100 0 0.0
14/10/2021
56.47
 2,100 56.38 58.35 56.38 0 0 0
13/10/2021
56.38
 2,000 56.20 56.64 56.29 0 0 0
12/10/2021
56.20
 5,200 56.20 56.20 55.75 0 1,200 -0.1
11/10/2021
56.20
 8,900 56.11 56.20 55.75 400 0 0
08/10/2021
56.11
 200 55.57 56.11 56.11 0 0 0
07/10/2021
55.57
 5,300 55.75 55.75 55.57 1,000 0 0.1
06/10/2021
55.75
 4,400 55.75 55.84 55.75 0 0 0
05/10/2021
55.75
 6,800 55.75 57.45 55.48 0 0 0
04/10/2021
55.75
 2,400 55.84 55.84 55.12 0 1,000 -0.1
01/10/2021
55.84
 33,500 55.75 59.61 51.88 11,500 11,500 0.1
30/09/2021
55.75
 2,100 54.22 56.64 55.75 0 0 0
29/09/2021
54.22
 2,600 56.29 56.56 53.50 0 2,000 -0.1
28/09/2021
56.29
 6,200 53.05 56.64 54.40 1,000 0 0.1
27/09/2021
53.05
 5,000 55.57 55.57 53.05 0 0 0
24/09/2021
55.57
 8,000 55.93 57.45 55.57 0 0 0
23/09/2021
55.93
 6,100 55.84 56.20 55.75 200 0 0.0
22/09/2021
55.84
 5,900 56.02 57.54 54.94 1,200 2,000 -0.0
21/09/2021
56.02
 8,700 57.00 57.00 55.30 0 900 -0.1
20/09/2021
57.00
 18,400 58.44 58.98 55.03 0 0 0
17/09/2021
58.44
 9,100 57.63 59.79 57.63 0 0 0
16/09/2021
57.63
 22,100 60.51 61.41 57.54 600 0 0.0
15/09/2021
60.51
 49,400 58.53 62.58 58.80 7,600 1,700 0.4
14/09/2021
58.53
 25,800 54.76 58.53 57.90 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |