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

38
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
(2024-08-20) 		-1.35 -3.43% 35,700 3,909 0.2
38
39.35
38
2 tháng
(2024-07-22) 		0.96 2.60% 67,400 3,309 0.1
36.56
39.40
38
3 tháng
(2024-06-21) 		0.48 1.28% 99,800 4,709 0.2
36.56
39.40
38
6 tháng
(2024-03-25) 		0.48 1.28% 290,600 -17,600 -0.7
35.50
39.49
38
12 tháng
(2023-09-25) 		-1.11 -2.85% 653,700 -14,120 -0.5
35.50
40.89
38
24 tháng
(2022-09-30) 		-9.66 -20.28% 1,384,500 -46,690 -1.3
35.50
47.66
38
36 tháng
(2021-10-05) 		-17.75 -31.83% 2,091,200 -57,960 -3.0
35.50
57.57
38
60 tháng
(2019-10-16) 		-28.81 -43.12% 5,219,720 -515,310 -27.4
35.50
73.69
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
68.84
 160 68.40 68.84 68.40 0 0 0
26/11/2019
68.40
 0 68.40 68.40 68.40 0 0 0
25/11/2019
68.40
 1,710 67.69 68.75 67.78 0 0 0
22/11/2019
67.69
 230 66.19 67.69 66.19 0 0 0
21/11/2019
66.19
 120 69.28 69.28 66.19 0 0 0
20/11/2019
69.28
 0 69.28 69.28 69.28 0 0 0
19/11/2019
69.28
 380 69.28 69.28 66.28 0 0 0
18/11/2019
69.28
 300 69.28 69.37 65.84 0 0 0
15/11/2019
69.28
 2,730 69.28 69.28 69.28 0 50 -0.0
14/11/2019
69.28
 1,310 69.28 69.28 68.04 0 0 0
13/11/2019
69.28
 4,030 66.72 69.28 69.10 10 0 0.0
12/11/2019
66.72
 290 67.07 67.07 66.63 0 170 -0.0
11/11/2019
67.07
 380 67.42 70.60 65.48 0 0 0
08/11/2019
67.42
 1,750 68.92 70.60 64.42 90 1,500 -0.1
07/11/2019
68.92
 320 68.84 69.72 68.92 10 0 0.0
06/11/2019
68.84
 2,780 67.95 68.84 68.66 380 0 0.0
05/11/2019
67.95
 1,150 68.66 68.66 63.89 0 0 0
04/11/2019
68.66
 2,920 67.07 68.66 67.87 170 0 0.0
01/11/2019
67.07
 1,230 67.51 67.78 67.07 50 680 -0.0
31/10/2019
67.51
 3,010 66.37 67.51 66.81 20 0 0.0
30/10/2019
66.37
 0 66.37 66.37 66.37 0 0 0
29/10/2019
66.37
 2,060 66.19 66.37 65.75 0 0 0
28/10/2019
66.19
 930 66.37 66.37 66.19 0 0 0
25/10/2019
66.37
 1,790 66.01 66.63 66.19 1,670 0 0.1
24/10/2019
66.01
 3,540 67.07 67.42 66.01 20 0 0.0
23/10/2019
67.07
 2,230 66.63 67.34 65.39 0 0 0
22/10/2019
66.63
 1,880 66.63 67.87 62.75 100 0 0.0
21/10/2019
66.63
 1,070 67.07 67.87 66.28 390 0 0.0
18/10/2019
67.07
 1,090 66.89 67.87 66.98 0 0 0
17/10/2019
66.89
 900 66.81 70.87 66.89 0 0 0
16/10/2019
66.81
 590 65.75 66.89 66.19 550 0 0.0
15/10/2019
65.75
 570 67.60 67.60 65.57 0 0 0
14/10/2019
67.60
 32,470 67.51 67.95 67.51 24,180 0 1.9
11/10/2019
67.51
 330 67.51 67.51 67.51 200 0 0.0
10/10/2019
67.51
 510 67.07 67.51 67.34 430 0 0.0
09/10/2019
67.07
 70 67.51 67.51 67.07 50 0 0.0
08/10/2019
67.51
 34,620 66.72 67.51 66.81 0 0 0
07/10/2019
66.72
 17,240 66.54 67.07 66.63 260 0 0.0
04/10/2019
66.54
 17,170 65.75 66.63 65.31 0 0 0
03/10/2019
65.75
 1,350 66.19 66.19 65.31 0 0 0
02/10/2019
66.19
 5,050 67.34 67.34 66.19 130 4,300 -0.3
01/10/2019
67.34
 3,000 65.13 67.34 65.13 1,490 0 0.1
30/09/2019
65.13
 2,740 65.31 65.31 64.87 210 870 -0.0
27/09/2019
65.31
 3,550 65.75 65.75 64.78 0 2,500 -0.2
26/09/2019
65.75
 1,320 66.72 67.42 64.42 0 0 0
25/09/2019
66.72
 4,630 67.87 67.87 66.28 500 0 0.0
24/09/2019
67.87
 2,920 68.75 68.75 67.87 10 110 -0.0
23/09/2019
68.75
 1,730 69.54 69.54 68.40 50 1,010 -0.1
20/09/2019
69.54
 1,130 69.72 69.72 69.28 0 0 0
19/09/2019
69.72
 1,590 68.84 69.72 68.84 0 0 0
18/09/2019
68.84
 3,060 68.84 69.72 68.84 0 0 0
17/09/2019
68.84
 1,830 69.98 69.98 67.07 0 0 0
16/09/2019
69.98
 10,970 72.37 72.37 69.54 30 5,530 -0.4
13/09/2019
72.37
 3,610 72.37 72.37 70.78 0 0 0
12/09/2019
72.37
 2,170 73.25 73.25 71.13 0 0 0
11/09/2019
73.25
 600 74.13 74.13 71.93 0 0 0
10/09/2019
74.13
 8,650 74.22 74.22 69.10 70 0 0.0
09/09/2019
74.22
 1,550 76.78 76.78 73.25 40 0 0.0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 75.57%
06/09/2019
76.78
 2,790 76.02 78.90 71.48 10 0 0.0
05/09/2019
76.02
 3,870 75.86 76.10 75.54 1,110 0 0.1
04/09/2019
75.86
 11,700 76.27 76.27 75.46 0 4,250 -0.4
03/09/2019
76.27
 10,300 75.46 79.51 76.27 100 0 0.0
30/08/2019
75.46
 43,470 75.46 76.83 75.46 39,220 0 3.7
29/08/2019
75.46
 390 75.46 76.67 75.46 300 0 0.0
28/08/2019
75.46
 1,490 76.02 76.10 75.13 0 0 0
27/08/2019
76.02
 2,830 75.86 76.02 75.54 600 0 0.1
26/08/2019
75.86
 1,680 75.86 75.86 74.64 0 0 0
23/08/2019
75.86
 1,040 75.86 75.86 75.46 0 0 0
22/08/2019
75.86
 2,200 76.92 76.92 75.86 0 0 0
21/08/2019
76.92
 5,440 77.08 77.08 75.86 0 0 0
20/08/2019
77.08
 1,110 75.86 77.08 75.86 0 0 0
19/08/2019
75.86
 1,520 76.27 77.65 75.86 0 0 0
16/08/2019
76.27
 6,450 77.08 77.48 75.54 100 1,820 -0.2
15/08/2019
77.08
 3,100 77.16 77.81 76.27 100 0 0.0
14/08/2019
77.16
 16,210 75.78 79.11 76.27 0 4,030 -0.4
13/08/2019
75.78
 5,560 75.62 76.27 75.46 0 350 -0.0
12/08/2019
75.62
 3,500 75.78 75.86 75.62 1,010 0 0.1
09/08/2019
75.78
 4,900 76.43 76.43 73.10 0 0 0
08/08/2019
76.43
 1,320 77.08 77.08 76.43 0 970 -0.1
07/08/2019
77.08
 1,430 77.08 79.51 77.08 0 0 0
06/08/2019
77.08
 23,640 76.10 77.89 76.27 0 9,750 -0.9
05/08/2019
76.10
 160 76.27 76.27 73.02 10 100 -0.0
02/08/2019
76.27
 0 76.27 76.27 76.27 0 0 0
01/08/2019
76.27
 20,790 75.46 77.73 76.27 0 0 0
31/07/2019
75.46
 980 74.64 75.46 72.21 0 0 0
30/07/2019
74.64
 240 75.46 75.46 74.64 20 0 0.0
29/07/2019
75.46
 60 75.46 77.00 74.64 0 0 0
26/07/2019
75.46
 20 76.92 76.92 75.46 0 0 0
25/07/2019
76.92
 50 76.27 76.92 75.46 0 0 0
24/07/2019
76.27
 39,780 75.37 76.27 76.19 0 0 0
23/07/2019
75.37
 0 75.37 75.37 75.37 0 0 0
22/07/2019
75.37
 3,620 76.27 76.27 72.21 40 3,080 -0.3
19/07/2019
76.27
 670 75.46 76.27 74.64 0 0 0
18/07/2019
75.46
 20,150 75.70 77.89 74.64 0 0 0
17/07/2019
75.70
 30 78.70 78.70 74.64 10 0 0.0
16/07/2019
78.70
 53,110 76.27 78.70 76.51 0 0 0
15/07/2019
76.27
 69,870 73.75 77.08 73.02 0 100 -0.0
12/07/2019
73.75
 380 74.64 74.64 71.32 0 0 0
11/07/2019
74.64
 480 73.83 74.64 74.48 0 0 0
10/07/2019
73.83
 110 74.64 74.64 73.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |