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
(2024-10-23) 		0.05 0.13% 20,800 -2,600 -0.1
38
39.50
38.35
2 tháng
(2024-09-23) 		0.25 0.66% 41,700 -7,500 -0.3
36.90
39.50
38.35
3 tháng
(2024-08-26) 		-0.45 -1.16% 70,800 -8,100 -0.3
36.90
39.50
38.35
6 tháng
(2024-05-27) 		2.85 8.03% 255,500 -4,009 -0.1
35.50
39.50
38.35
12 tháng
(2023-11-28) 		-0.13 -0.34% 510,800 -25,229 -1.0
35.50
40.41
38.35
24 tháng
(2022-12-05) 		-5.76 -13.06% 1,331,900 -64,789 -2.2
35.50
46.36
38.35
36 tháng
(2021-12-08) 		-15.15 -28.32% 1,928,200 -67,569 -3.4
35.50
57.57
38.35
60 tháng
(2019-12-19) 		-30.22 -44.07% 5,118,470 -498,389 -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)
13/09/2021
54.76
 28,000 51.25 54.76 51.43 700 0 0.0
10/09/2021
51.25
 17,800 50.62 51.25 50.26 0 0 0
09/09/2021
50.62
 6,200 50.44 50.62 50.53 0 0 0
08/09/2021
50.44
 2,900 50.44 50.44 49.90 0 0 0
07/09/2021
50.44
 3,100 50.35 50.80 50.44 300 0 0.0
06/09/2021
50.35
 6,000 50.35 50.44 50.08 0 0 0
01/09/2021
50.35
 3,500 50.35 51.16 49.54 400 1,000 -0.0
31/08/2021
50.35
 6,000 48.82 51.25 50.35 0 0 0
30/08/2021
48.82
 800 48.64 48.82 48.55 29,930 30,230 -0.0
27/08/2021
48.64
 1,100 49.36 49.36 48.55 0 0 0
26/08/2021
49.36
 1,500 48.46 49.36 48.46 800 0 0.0
25/08/2021
48.46
 1,300 48.19 48.46 48.37 0 0 0
24/08/2021
48.19
 1,700 48.28 48.37 48.19 0 0 0
23/08/2021
48.28
 8,200 49.45 49.45 48.01 0 0 0
20/08/2021
49.45
 25,100 51.52 51.52 49.45 0 0 0
19/08/2021
51.52
 800 51.61 51.61 50.80 0 0 0
18/08/2021
51.61
 3,700 51.70 51.70 50.80 0 0 0
17/08/2021
51.70
 6,100 51.88 51.88 50.80 0 0 0
16/08/2021
51.88
 4,500 51.79 52.96 51.52 0 400 -0.0
13/08/2021
51.79
 6,500 51.88 51.97 50.35 0 100 0
12/08/2021
51.88
 5,500 51.61 52.15 51.25 0 0 0
11/08/2021
51.61
 5,400 50.17 52.15 50.35 0 0 0
10/08/2021
50.17
 4,900 49.45 50.17 49.00 600 100 0.0
09/08/2021
49.45
 7,500 48.91 49.45 48.55 0 0 0
06/08/2021
48.91
 4,200 48.55 48.91 47.47 0 0 0
05/08/2021
48.55
 7,500 47.65 48.55 47.47 0 500 -0.0
04/08/2021
47.65
 3,900 47.65 48.01 47.02 0 200 -0.0
03/08/2021
47.65
 6,500 48.37 48.37 47.65 0 0 0
02/08/2021
48.37
 4,300 49.00 49.00 47.74 0 0 0
30/07/2021
49.00
 20,700 48.91 49.36 46.84 0 0 0
29/07/2021
48.91
 9,500 46.31 49.45 47.65 0 100 -0.0
28/07/2021
46.31
 9,600 43.34 46.31 44.78 200 0 0.0
27/07/2021
43.34
 66,000 45.77 45.86 42.66 600 0 0.0
26/07/2021
45.77
 30,100 46.66 46.66 45.77 100 0 0.0
23/07/2021
46.66
 2,500 46.75 46.75 46.31 0 100 -0.0
22/07/2021
46.75
 8,700 46.13 47.29 46.13 100 0 0.0
21/07/2021
46.13
 3,000 46.13 47.65 46.13 200 0 0.0
20/07/2021
46.13
 10,100 46.13 46.31 44.51 200 0 0.0
19/07/2021
46.13
 8,000 48.28 48.28 45.86 100 0 0.0
16/07/2021
48.28
 8,300 48.55 48.73 48.10 0 0 0
15/07/2021
48.55
 16,300 49.00 49.09 47.02 100 0 0.0
14/07/2021
49.00
 12,600 49.00 49.09 48.82 0 100 -0.0
13/07/2021
49.00
 2,500 48.73 51.07 48.82 0 0 0
12/07/2021
48.73
 8,500 52.33 52.33 48.73 200 0 0.0
09/07/2021
52.33
 9,600 52.60 52.69 52.24 100 1,000 -0.1
08/07/2021
52.60
 6,200 55.30 55.30 52.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |