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

38.10
0.10
(0.26%)
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
(2024-08-21) 		-0.90 -2.31% 38,600 3,909 0.2
38
38.90
38.10
2 tháng
(2024-07-22) 		0.96 2.60% 70,300 3,309 0.1
36.56
39.40
38.10
3 tháng
(2024-06-24) 		0.48 1.28% 98,000 4,709 0.2
36.56
39.40
38.10
6 tháng
(2024-03-25) 		0.48 1.28% 293,500 -17,600 -0.7
35.50
39.49
38.10
12 tháng
(2023-09-26) 		-1.07 -2.73% 654,700 -14,120 -0.5
35.50
40.89
38.10
24 tháng
(2022-10-03) 		-9.66 -20.28% 1,386,900 -46,790 -1.3
35.50
47.66
38.10
36 tháng
(2021-10-06) 		-17.75 -31.83% 2,087,300 -57,960 -3.0
35.50
57.57
38.10
60 tháng
(2019-10-17) 		-28.89 -43.19% 5,222,030 -515,860 -27.5
35.50
73.69
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
55.30
 5,100 55.84 55.84 52.33 0 0 0
06/07/2021
55.84
 17,800 55.03 55.84 54.58 0 0 0
05/07/2021
55.03
 14,800 55.75 55.84 55.03 0 0 0
02/07/2021
55.75
 16,000 55.75 57.09 55.75 800 0 0.0
01/07/2021
55.75
 40,000 58.98 58.98 55.75 100 300 -0.0
30/06/2021
58.98
 1,200 58.98 58.98 58.98 0 0 0
29/06/2021
58.98
 8,500 58.89 59.70 58.89 100 0 0.0
28/06/2021
58.89
 5,200 59.16 59.16 57.54 0 0 0
25/06/2021
59.16
 2,900 57.54 59.70 57.54 600 0 0.0
24/06/2021
57.54
 7,700 60.24 60.24 57.09 300 0 0.0
23/06/2021
60.24
 2,600 60.33 60.33 58.89 0 0 0
22/06/2021
60.33
 8,800 60.69 60.69 60.24 0 0 0
21/06/2021
60.69
 25,900 57.54 60.69 57.54 1,200 0 0.1
18/06/2021
57.54
 9,700 55.84 57.90 55.84 0 100 -0.0
17/06/2021
55.84
 2,100 56.02 56.02 55.30 0 100 -0.0
16/06/2021
56.02
 1,000 56.20 56.20 54.85 0 100 -0.0
15/06/2021
56.20
 1,900 56.20 56.20 53.95 0 0 0
14/06/2021
56.20
 2,500 56.20 56.20 55.75 0 0 0
11/06/2021
56.20
 6,100 56.64 56.64 55.30 1,200 0 0.1
10/06/2021
56.64
 3,100 54.67 56.64 54.67 100 0 0.0
09/06/2021
54.67
 2,200 56.11 56.11 54.67 0 0 0
08/06/2021
56.11
 3,700 54.58 56.20 54.58 0 0 0
07/06/2021
54.58
 4,500 54.40 54.58 54.13 0 3,800 -0.2
04/06/2021
54.40
 12,200 56.20 56.20 54.40 0 12,200 -0.7
03/06/2021
56.20
 15,200 56.20 56.64 54.94 0 14,100 -0.9
02/06/2021
56.20
 600 56.29 56.29 56.20 0 0 0
01/06/2021
56.29
 1,100 54.58 56.29 54.85 0 300 -0.0
31/05/2021
54.58
 1,100 56.47 56.47 54.58 0 200 -0.0
28/05/2021
56.47
 6,200 55.30 59.16 54.31 0 1,600 -0.1
27/05/2021
55.30
 1,300 55.66 55.66 55.30 600 0 0.0
26/05/2021
55.66
 100 55.66 55.66 55.66 0 0 0
25/05/2021
55.66
 600 55.66 55.66 55.66 0 0 0
24/05/2021
55.66
 2,300 54.85 55.66 54.58 0 0 0
21/05/2021
54.85
 0 54.85 54.85 54.85 0 0 0
20/05/2021
54.85
 2,000 56.20 56.20 54.40 100 0 0.0
19/05/2021
56.20
 0 56.20 56.20 56.20 0 0 0
18/05/2021
56.20
 4,700 55.39 56.20 55.39 100 0 0.0
17/05/2021
55.39
 8,200 57.63 57.63 55.39 0 0 0
14/05/2021
57.63
 900 57.09 57.63 57.45 0 0 0
13/05/2021
57.09
 600 57.54 57.54 57.09 0 0 0
12/05/2021
57.54
 20,300 58.62 58.62 54.58 100 19,800 -1.2
11/05/2021
58.62
 2,200 58.71 58.71 57.72 100 1,100 -0.1
10/05/2021
58.71
 3,700 59.97 59.97 57.81 0 1,100 -0.1
07/05/2021
59.97
 1,600 60.96 60.96 58.08 0 0 0
06/05/2021
60.96
 300 61.14 61.14 60.96 0 0 0
05/05/2021
61.14
 1,100 60.24 61.14 60.24 0 0 0
04/05/2021
60.24
 3,500 60.24 60.24 57.90 0 200 -0.0
29/04/2021
60.24
 200 60.42 60.42 60.24 0 0 0
28/04/2021
60.42
 0 60.42 60.42 60.42 0 0 0
27/04/2021
60.42
 700 60.33 60.42 60.33 100 0 0.0
26/04/2021
60.33
 400 61.14 61.14 60.33 0 0 0
23/04/2021
61.14
 2,200 61.14 61.14 60.96 0 0 0
22/04/2021
61.14
 5,400 60.24 61.86 60.60 0 0 0
20/04/2021
60.24
 1,300 60.24 62.67 60.24 0 0 0
19/04/2021
60.24
 6,500 61.95 61.95 59.79 0 300 -0.0
16/04/2021
61.95
 6,700 62.04 62.04 61.95 100 0 0.0
15/04/2021
62.04
 5,800 63.12 63.12 61.59 0 0 0
14/04/2021
63.12
 300 63.39 63.39 63.12 0 0 0
13/04/2021
63.39
 2,600 63.39 64.20 63.39 1,000 0 0.1
12/04/2021
63.39
 18,700 62.76 63.57 58.62 0 3,500 -0.2
09/04/2021
62.76
 4,100 62.94 62.94 62.49 0 400 -0.0
08/04/2021
62.94
 3,200 62.49 63.84 62.04 0 1,500 -0.1
07/04/2021
62.49
 12,300 62.40 64.29 62.04 0 1,600 -0.1
06/04/2021
62.40
 6,900 62.94 64.74 62.22 0 1,300 -0.1
05/04/2021
62.94
 5,300 61.23 65.19 62.94 0 0 0
02/04/2021
61.23
 15,300 64.02 64.92 61.23 0 900 -0.1
01/04/2021
64.02
 2,300 63.84 64.29 63.84 0 300 -0.0
31/03/2021
63.84
 11,200 63.84 64.11 63.84 100 0 0.0
30/03/2021
63.84
 7,000 63.93 64.02 63.30 0 100 -0.0
29/03/2021
63.93
 900 64.56 64.56 63.84 0 0 0
26/03/2021
64.56
 800 64.20 64.56 64.20 0 0 0
25/03/2021
64.20
 300 63.57 64.20 64.20 0 100 -0.0
24/03/2021
63.57
 4,500 64.02 64.02 61.23 0 0 0
23/03/2021
64.02
 300 64.02 64.02 63.93 0 0 0
22/03/2021
64.02
 1,600 64.74 64.74 64.02 0 0 0
19/03/2021
64.74
 15,900 64.29 64.74 60.24 2,000 0 0.1
18/03/2021
64.29
 11,400 64.74 64.74 64.29 0 0 0
17/03/2021
64.74
 8,300 63.84 65.19 63.84 0 0 0
16/03/2021
63.84
 3,300 65.19 65.19 63.84 0 0 0
15/03/2021
65.19
 700 64.20 65.19 63.93 100 0 0.0
12/03/2021
64.20
 600 64.29 64.29 64.20 0 0 0
11/03/2021
64.29
 2,800 65.19 65.64 62.31 0 1,700 -0.1
10/03/2021
65.19
 1,000 63.84 65.19 63.84 100 0 0.0
09/03/2021
63.84
 4,200 64.20 65.64 63.84 100 1,100 -0.1
08/03/2021
64.20
 5,100 65.46 68.33 63.84 0 1,400 -0.1
05/03/2021
65.46
 1,100 61.86 65.46 65.46 0 0 0
04/03/2021
61.86
 14,300 66.45 66.45 61.86 0 14,200 -1.0
03/03/2021
66.45
 6,900 65.46 66.54 64.38 0 1,300 -0.1
02/03/2021
65.46
 700 66.18 66.98 65.46 500 100 0.0
01/03/2021
66.18
 3,600 65.19 66.45 66.18 0 0 0
26/02/2021
65.19
 2,300 65.64 66.54 63.84 0 200 -0.0
25/02/2021
65.64
 300 65.64 65.64 65.64 0 0 0
24/02/2021
65.64
 1,500 66.72 67.43 65.64 0 0 0
23/02/2021
66.72
 3,100 67.88 67.88 66.72 0 0 0
22/02/2021
67.88
 1,600 66.54 68.33 63.12 0 0 0
19/02/2021
66.54
 400 66.54 68.69 66.54 100 0 0.0
18/02/2021: Cổ tức tiền mặt tỉ lệ: 14.5%
18/02/2021
66.54
 7,100 69.28 70.13 66.54 0 0 0
17/02/2021
69.28
 9,100 66.10 70.51 67.07 100 0 0.0
09/02/2021
66.10
 500 64.78 69.28 62.75 0 0 0
08/02/2021
64.78
 3,600 66.72 66.72 64.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |