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)
17/09/2018
68.48
 1,660 68.48 68.64 66.77 0 0 0
14/09/2018
68.48
 720 66.85 68.48 66.94 0 0 0
13/09/2018
66.85
 20 67.83 67.83 66.85 0 0 0
12/09/2018
67.83
 880 67.75 69.78 67.83 100 0 0.0
11/09/2018
67.75
 650 67.59 68.15 66.61 100 0 0.0
10/09/2018
67.59
 500 67.59 69.69 65.72 100 0 0.0
07/09/2018
67.59
 1,170 65.72 67.59 65.72 0 0 0
06/09/2018
65.72
 3,530 65.72 65.80 61.26 0 0 0
05/09/2018
65.72
 2,450 66.12 67.26 65.72 0 0 0
04/09/2018
66.12
 560 68.15 68.15 66.12 0 0 0
31/08/2018
68.15
 410 68.88 68.88 68.15 100 0 0.0
30/08/2018
68.88
 240 68.88 69.78 68.88 0 0 0
29/08/2018
68.88
 1,930 67.99 68.96 68.80 0 0 0
28/08/2018
67.99
 2,840 66.21 67.99 66.21 1,400 0 0.1
27/08/2018
66.21
 2,280 65.80 67.34 65.80 0 0 0
24/08/2018
65.80
 1,100 65.72 67.26 65.07 0 0 0
23/08/2018
65.72
 710 66.45 66.45 65.72 0 0 0
22/08/2018
66.45
 410 66.53 66.53 64.10 0 0 0
21/08/2018
66.53
 350 67.34 68.15 66.53 0 0 0
20/08/2018
67.34
 0 67.34 67.34 67.34 0 0 0
17/08/2018
67.34
 1,060 65.48 67.34 64.99 0 0 0
16/08/2018
65.48
 750 67.34 67.34 65.48 320 0 0.0
15/08/2018
67.34
 0 67.34 67.34 67.34 0 0 0
14/08/2018
67.34
 910 66.69 70.59 67.34 30 0 0.0
13/08/2018
66.69
 1,430 67.50 68.15 64.10 0 0 0
10/08/2018
67.50
 290 67.34 68.64 67.50 10 0 0.0
09/08/2018
67.34
 440 69.69 69.69 67.34 0 0 0
08/08/2018
69.69
 80 69.69 70.59 65.56 0 0 0
07/08/2018
69.69
 110 67.99 69.69 66.61 0 0 0
06/08/2018
67.99
 1,960 70.18 70.18 67.83 10 130 -0.0
03/08/2018
70.18
 2,090 70.75 70.75 67.02 0 0 0
02/08/2018
70.75
 1,640 67.42 70.75 69.78 0 0 0
01/08/2018
67.42
 2,170 67.02 70.34 67.42 0 0 0
31/07/2018
67.02
 2,400 69.45 69.45 66.77 20 0 0.0
30/07/2018
69.45
 10 68.15 69.45 69.45 0 0 0
27/07/2018
68.15
 1,900 66.69 68.15 67.34 500 0 0.0
26/07/2018
66.69
 1,610 66.69 67.83 66.69 0 1,000 -0.1
25/07/2018
66.69
 410 69.69 69.69 66.61 0 0 0
24/07/2018
69.69
 430 69.37 69.69 66.21 0 0 0
23/07/2018
69.37
 190 69.13 69.37 65.48 0 0 0
20/07/2018
69.13
 920 72.86 75.05 69.13 0 0 0
19/07/2018
72.86
 3,630 68.15 72.86 64.99 0 0 0
18/07/2018
68.15
 1,780 67.34 70.59 67.75 500 0 0.0
17/07/2018
67.34
 680 68.07 68.96 66.53 0 0 0
16/07/2018
68.07
 5,020 68.15 68.15 64.91 0 0 0
13/07/2018
68.15
 550 68.15 69.37 68.15 200 0 0.0
12/07/2018
68.15
 850 67.42 68.23 63.28 0 0 0
11/07/2018
67.42
 2,650 70.10 73.35 67.34 200 0 0.0
10/07/2018
70.10
 3,020 65.56 70.10 65.72 0 0 0
09/07/2018
65.56
 2,630 61.34 65.56 60.93 0 0 0
06/07/2018
61.34
 35,200 65.80 67.83 61.34 110 0 0.0
05/07/2018
65.80
 5,160 70.18 70.18 65.80 30 0 0.0
04/07/2018
70.18
 4,930 75.46 75.46 70.18 0 0 0
03/07/2018
75.46
 2,350 74.24 75.46 70.59 220 0 0.0
02/07/2018
74.24
 1,790 74.24 74.24 70.67 0 0 0
29/06/2018
74.24
 2,790 78.70 79.51 74.24 20 0 0.0
28/06/2018
78.70
 730 79.76 82.68 78.70 10 0 0.0
27/06/2018
79.76
 450 84.30 85.92 78.78 0 0 0
26/06/2018
84.30
 1,620 82.03 84.38 81.13 0 0 0
25/06/2018
82.03
 730 85.92 88.36 82.03 10 0 0.0
22/06/2018
85.92
 120 86.00 86.00 80.73 0 0 0
21/06/2018
86.00
 220 85.19 87.46 85.19 0 0 0
20/06/2018
85.19
 1,410 85.19 90.79 80.73 0 0 0
19/06/2018
85.19
 1,440 91.52 91.52 85.19 10 0 0.0
18/06/2018
91.52
 450 90.06 93.30 85.27 0 0 0
15/06/2018
90.06
 160 91.03 95.41 86.98 0 0 0
14/06/2018
91.03
 5,110 91.28 91.68 85.76 0 0 0
13/06/2018
91.28
 540 90.06 94.85 89.25 0 0 0
12/06/2018
90.06
 1,810 92.49 96.96 89.33 0 0 0
11/06/2018
92.49
 5,660 89.17 92.49 89.17 0 0 0
08/06/2018
89.17
 510 89.25 89.25 83.81 0 0 0
07/06/2018
89.25
 3,870 89.82 90.47 87.54 90 0 0.0
06/06/2018
89.82
 540 88.36 90.55 84.54 0 0 0
05/06/2018
88.36
 1,030 88.27 89.09 83.49 0 670 -0.1
04/06/2018
88.27
 3,470 84.30 89.25 78.70 0 0 0
01/06/2018
84.30
 370 84.38 84.38 80.73 0 0 0
31/05/2018
84.38
 760 84.95 84.95 81.13 0 0 0
30/05/2018
84.95
 2,080 85.11 85.92 79.51 10 0 0.0
29/05/2018
85.11
 1,140 84.95 90.06 79.03 0 0 0
28/05/2018
84.95
 1,180 87.63 89.17 81.95 10 0 0.0
25/05/2018
87.63
 280 88.36 91.11 83.73 20 0 0.0
24/05/2018
88.36
 390 88.27 88.76 86.73 150 0 0.0
23/05/2018
88.27
 110 86.81 89.17 85.27 0 0 0
22/05/2018
86.81
 650 92.49 93.71 86.16 0 0 0
21/05/2018
92.49
 580 88.44 93.30 83.00 0 0 0
18/05/2018
88.44
 210 85.60 88.76 85.19 30 10 0.0
17/05/2018
85.60
 200 90.06 91.60 85.27 0 0 0
16/05/2018
90.06
 400 90.06 93.30 90.06 50 0 0.0
15/05/2018
90.06
 2,360 88.27 91.36 88.44 10 0 0.0
14/05/2018
88.27
 1,160 85.92 88.68 81.22 0 0 0
11/05/2018
85.92
 1,000 85.19 86.81 81.38 0 0 0
10/05/2018
85.19
 400 86.81 86.81 83.97 0 0 0
09/05/2018
86.81
 1,370 90.87 92.49 84.87 220 0 0.0
08/05/2018
90.87
 1,190 90.87 92.82 84.62 0 0 0
07/05/2018
90.87
 1,460 87.63 90.87 82.11 100 0 0.0
04/05/2018
87.63
 3,070 83.57 87.63 80.32 0 0 0
03/05/2018
83.57
 3,280 85.19 85.19 79.51 200 70 0.0
02/05/2018
85.19
 310 84.79 85.84 78.94 140 0 0.0
27/04/2018
84.79
 3,340 80.32 84.79 74.72 0 0 0
26/04/2018
80.32
 2,590 84.38 84.38 79.51 0 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |