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)
24/04/2018
84.38
 860 89.00 93.30 83.57 0 0 0
23/04/2018
89.00
 1,400 95.66 102.31 89.00 0 150 -0.0
20/04/2018
95.66
 2,460 92.49 97.36 86.08 290 1,670 -0.2
19/04/2018
92.49
 3,590 93.71 93.71 90.87 10 0 0.0
18/04/2018
93.71
 1,680 94.52 96.47 93.30 0 0 0
17/04/2018
94.52
 430 94.12 94.93 94.52 0 0 0
16/04/2018
94.12
 690 97.28 98.98 94.12 0 0 0
13/04/2018
97.28
 5,030 95.25 98.58 93.71 0 50 -0.0
12/04/2018
95.25
 9,280 97.36 100.61 93.30 0 500 -0.1
11/04/2018
97.36
 11,660 98.17 98.17 96.55 130 1,880 -0.2
10/04/2018
98.17
 2,510 98.17 98.25 96.55 230 0 0.0
09/04/2018
98.17
 2,470 98.82 99.80 96.63 0 10 -0.0
06/04/2018
98.82
 9,280 100.36 101.42 97.77 0 1,000 -0.1
05/04/2018
100.36
 5,810 102.31 102.31 100.20 0 0 0
04/04/2018
102.31
 3,900 103.04 103.04 102.23 130 0 0.0
03/04/2018
103.04
 1,330 104.26 105.47 103.04 190 0 0.0
02/04/2018
104.26
 6,030 105.07 105.07 103.85 1,010 2,120 -0.1
30/03/2018
105.07
 3,950 103.85 105.39 104.66 2,600 0 0.3
29/03/2018
103.85
 6,740 106.77 106.77 103.12 970 0 0.1
28/03/2018
106.77
 3,480 107.83 107.83 105.47 640 820 -0.0
27/03/2018
107.83
 1,410 107.50 108.64 104.74 210 0 0.0
26/03/2018
107.50
 7,240 108.64 108.64 106.29 1,080 2,100 -0.1
23/03/2018
108.64
 2,550 110.34 110.34 105.88 400 1,000 -0.1
22/03/2018
110.34
 4,410 108.72 110.34 109.13 660 0 0.1
21/03/2018
108.72
 5,570 109.53 111.07 108.72 1,310 0 0.2
20/03/2018
109.53
 3,350 107.10 112.78 106.29 630 430 0.0
19/03/2018
107.10
 2,730 108.72 108.72 107.10 110 410 -0.0
16/03/2018
108.72
 25,810 111.15 111.15 107.10 2,210 20,390 -2.4
15/03/2018
111.15
 1,890 112.37 112.37 107.10 160 10 0.0
14/03/2018
112.37
 1,520 113.59 114.40 111.97 0 570 -0.1
13/03/2018
113.59
 1,610 113.59 116.02 112.37 10 0 0.0
12/03/2018
113.59
 5,300 113.67 116.02 110.42 10 2,000 -0.3
09/03/2018
113.67
 13,420 117.24 117.65 113.59 1,000 7,580 -0.9
08/03/2018
117.24
 2,130 117.40 119.27 114.40 1,000 1,010 -0.0
07/03/2018
117.40
 1,950 117.08 119.19 115.21 0 0 0
06/03/2018
117.08
 2,460 120.08 120.08 116.83 0 0 0
05/03/2018
120.08
 11,580 120.08 120.08 117.65 1,000 0 0.1
02/03/2018
120.08
 3,680 119.27 120.08 115.21 0 0 0
01/03/2018
119.27
 3,330 119.43 119.51 117.65 0 0 0
28/02/2018
119.43
 2,150 119.43 121.70 117.65 1,000 0 0.1
27/02/2018
119.43
 3,130 122.92 122.92 118.54 1,000 0 0.1
26/02/2018
122.92
 11,090 121.86 127.30 117.65 0 6,360 -0.9
23/02/2018
121.86
 620 120.57 127.38 114.48 0 0 0
22/02/2018
120.57
 4,210 124.95 128.92 120.57 1,000 0 0.2
21/02/2018
124.95
 4,290 121.30 129.00 121.38 1,050 0 0.2
13/02/2018
121.30
 4,340 120.32 128.19 118.46 350 0 0.1
12/02/2018
120.32
 7,530 112.45 120.32 115.21 0 0 0
09/02/2018
112.45
 2,740 111.97 112.45 104.66 0 0 0
08/02/2018
111.97
 3,920 111.15 112.70 111.15 10 0 0.0
07/02/2018
111.15
 14,140 109.53 116.02 111.15 0 6,730 -0.9
06/02/2018
109.53
 15,750 115.21 115.21 107.18 0 8,430 -1.1
05/02/2018
115.21
 9,220 121.30 121.30 113.59 0 0 0
02/02/2018
121.30
 8,270 120.00 121.30 115.37 0 60 -0.0
01/02/2018
120.00
 8,270 124.95 124.95 120.00 50 0 0.0
31/01/2018
124.95
 9,650 127.79 127.79 121.70 0 0 0
30/01/2018
127.79
 18,190 132.25 132.25 126.57 3,370 2,090 0.2
29/01/2018
132.25
 5,200 135.98 137.93 129.82 30 1,590 -0.3
26/01/2018
135.98
 20,070 130.22 139.31 134.76 5,740 1,530 0.7
25/01/2018
130.22
 51,840 121.70 130.22 125.76 6,090 0 1.0
22/01/2018
121.70
 23,360 119.27 121.70 117.65 13,020 0 1.9
19/01/2018
119.27
 30,620 120.08 120.08 118.46 25,000 0 3.7
18/01/2018
120.08
 31,200 120.81 120.97 117.65 30,200 1,120 4.3
17/01/2018
120.81
 53,140 120.89 121.70 119.27 50,000 0 7.4
16/01/2018
120.89
 91,950 120.48 121.62 119.59 80,000 12,020 10.2
15/01/2018
120.48
 12,300 121.70 121.86 120.24 100 0 0.0
12/01/2018
121.70
 12,830 123.32 123.32 118.46 1,980 0 0.3
11/01/2018
123.32
 41,300 119.67 123.32 119.59 40,130 50 6.1
10/01/2018
119.67
 52,470 116.43 120.08 116.43 15,000 0 2.2
09/01/2018
116.43
 43,130 115.21 116.67 112.45 36,790 50 5.3
08/01/2018
115.21
 17,750 113.18 115.21 111.15 0 0 0
05/01/2018
113.18
 19,020 115.21 115.21 111.15 2,740 0 0.4
04/01/2018
115.21
 40,170 109.94 115.21 109.94 4,710 0 0.7
03/01/2018
109.94
 18,840 109.04 112.70 109.53 30 0 0.0
02/01/2018
109.04
 27,380 103.53 109.04 103.85 1,140 40 0.1
29/12/2017
103.53
 37,830 100.61 104.74 100.61 0 17,410 -2.2
28/12/2017
100.61
 29,420 98.98 103.04 98.25 180 8,000 -1.0
27/12/2017
98.98
 20,400 100.61 101.34 98.34 700 13,000 -1.5
26/12/2017
100.61
 19,100 103.85 103.85 100.61 0 10,520 -1.3
25/12/2017
103.85
 9,070 103.85 104.66 102.31 0 4,150 -0.5
22/12/2017
103.85
 16,570 102.96 105.47 103.04 410 10,050 -1.2
21/12/2017
102.96
 26,530 103.37 103.37 100.61 10 11,000 -1.4
20/12/2017
103.37
 24,890 105.56 107.10 99.80 90 2,190 -0.3
19/12/2017
105.56
 33,360 110.34 110.34 105.15 2,010 0 0.3
18/12/2017
110.34
 23,640 110.34 115.86 110.34 1,290 5,600 -0.6
15/12/2017
110.34
 19,020 109.53 112.37 107.10 0 5,000 -0.7
14/12/2017
109.53
 8,290 109.53 111.15 104.66 0 130 -0.0
13/12/2017
109.53
 16,700 106.77 112.78 108.72 1,310 4,540 -0.4
12/12/2017
106.77
 64,530 99.80 106.77 105.47 50 18,430 -2.4
11/12/2017
99.80
 33,690 106.94 106.94 99.80 6,870 1,260 0.7
08/12/2017
106.94
 34,570 111.15 111.15 104.66 0 730 -0.1
07/12/2017
111.15
 32,530 111.15 114.81 111.15 310 7,410 -1.0
06/12/2017
111.15
 35,520 119.27 119.27 110.99 0 11,390 -1.6
05/12/2017
119.27
 28,530 121.86 122.51 119.27 5,030 800 0.6
04/12/2017
121.86
 24,210 122.51 125.52 120.08 130 1,010 -0.1
01/12/2017
122.51
 40,090 124.95 133.06 120.48 0 11,900 -1.8
30/11/2017
124.95
 70,410 117.16 125.35 117.97 700 10,000 -1.4
29/11/2017
117.16
 34,870 109.53 117.16 110.34 0 0 0
28/11/2017
109.53
 11,860 109.13 111.56 107.50 100 380 -0.0
27/11/2017
109.13
 23,990 113.51 113.51 108.72 2,600 200 0.3
24/11/2017
113.51
 20,600 109.61 113.59 105.47 6,270 700 0.7

Chính sách bảo mật | Điều khoản sử dụng |