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
(2024-08-19) 		-1.35 -3.43% 28,400 3,909 0.2
38
39.35
38
2 tháng
(2024-07-22) 		0.96 2.60% 59,900 3,309 0.1
36.56
39.40
38
3 tháng
(2024-06-20) 		0.05 0.13% 93,400 4,709 0.2
36.56
39.40
38
6 tháng
(2024-03-22) 		0.87 2.33% 283,800 -17,600 -0.7
35.50
39.49
38
12 tháng
(2023-09-25) 		-1.11 -2.85% 646,200 -14,120 -0.5
35.50
40.89
38
24 tháng
(2022-09-29) 		-9.66 -20.28% 1,377,000 -46,690 -1.3
35.50
47.66
38
36 tháng
(2021-10-04) 		-17.75 -31.83% 2,086,100 -58,960 -3.1
35.50
57.57
38
60 tháng
(2019-10-15) 		-27.75 -42.20% 5,212,790 -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)
05/07/2017
62.13
 710 62.13 62.13 61.33 10 0 0.0
04/07/2017
62.13
 140 62.13 62.13 61.73 0 0 0
03/07/2017
62.13
 1,060 62.13 62.21 61.33 0 0 0
30/06/2017
62.13
 1,030 62.45 62.45 61.33 0 0 0
29/06/2017
62.45
 9,630 62.69 62.69 61.41 0 0 0
28/06/2017
62.69
 50 62.77 62.77 61.73 10 0 0.0
27/06/2017
62.77
 2,900 62.84 62.84 61.33 50 0 0.0
26/06/2017
62.84
 1,210 63.16 63.24 62.84 0 0 0
23/06/2017
63.16
 10 62.84 63.16 63.16 0 0 0
22/06/2017
62.84
 1,560 62.53 63.56 62.13 0 0 0
21/06/2017
62.53
 2,480 62.84 62.92 62.13 100 0 0.0
20/06/2017
62.84
 3,780 63.40 63.40 62.13 0 2,280 -0.2
19/06/2017
63.40
 610 63.32 63.64 62.92 0 0 0
16/06/2017
63.32
 950 63.00 63.56 63.00 0 310 -0.0
15/06/2017
63.00
 1,520 62.92 63.64 62.92 0 0 0
14/06/2017
62.92
 11,200 63.64 63.72 61.49 0 0 0
13/06/2017
63.64
 6,530 62.92 63.72 63.00 220 0 0.0
12/06/2017
62.92
 370 63.72 63.72 62.92 0 0 0
09/06/2017
63.72
 1,260 63.40 63.72 62.92 0 0 0
08/06/2017
63.40
 20,220 63.88 63.88 63.00 11,090 0 0.9
07/06/2017
63.88
 3,260 63.96 64.04 63.80 0 0 0
06/06/2017
63.96
 4,800 64.04 64.04 63.80 0 0 0
05/06/2017
64.04
 3,240 64.12 64.12 63.96 0 0 0
02/06/2017
64.12
 7,380 64.52 64.52 64.12 0 0 0
01/06/2017
64.52
 3,820 64.44 64.52 64.28 0 0 0
31/05/2017
64.44
 2,520 64.20 64.52 64.12 30 0 0.0
30/05/2017
64.20
 3,870 64.20 64.92 64.20 50 0 0.0
29/05/2017
64.20
 6,000 63.72 64.52 63.96 0 0 0
26/05/2017
63.72
 15,140 63.88 63.96 63.72 0 0 0
25/05/2017
63.88
 6,830 64.52 64.68 63.72 0 0 0
24/05/2017
64.52
 10,120 64.52 64.84 63.72 4,350 0 0.4
23/05/2017
64.52
 8,540 64.76 64.76 64.12 0 100 -0.0
22/05/2017
64.76
 3,420 64.60 65.15 64.68 90 0 0.0
19/05/2017
64.60
 2,860 63.24 65.31 64.52 30 100 -0.0
18/05/2017
63.24
 8,310 64.60 66.11 63.24 0 0 0
17/05/2017
64.60
 4,560 65.00 65.31 64.12 0 0 0
16/05/2017
65.00
 2,880 65.79 65.79 64.60 0 0 0
15/05/2017
65.79
 4,180 66.11 66.11 65.71 150 0 0.0
12/05/2017
66.11
 2,710 66.11 66.19 65.79 0 0 0
11/05/2017
66.11
 5,120 66.11 66.35 66.11 0 0 0
10/05/2017
66.11
 1,950 66.51 67.70 65.87 1,190 0 0.1
09/05/2017
66.51
 3,040 66.43 66.91 65.87 0 0 0
08/05/2017
66.43
 1,660 66.11 69.30 66.43 0 0 0
05/05/2017
66.11
 2,020 66.51 66.51 66.11 0 0 0
04/05/2017
66.51
 6,990 66.67 66.91 66.51 20 0 0.0
03/05/2017
66.67
 37,610 67.15 67.15 65.79 21,080 0 1.7
28/04/2017
67.15
 10,100 67.07 68.02 66.11 0 0 0
27/04/2017
67.07
 1,140 66.51 67.70 66.19 0 0 0
26/04/2017
66.51
 1,710 66.91 67.31 65.79 0 0 0
25/04/2017
66.91
 790 68.10 68.10 66.91 0 0 0
24/04/2017
68.10
 340 68.82 68.82 68.10 0 0 0
21/04/2017
68.82
 4,290 68.18 69.22 65.71 1,190 0 0.1
20/04/2017
68.18
 1,090 69.30 69.62 68.18 0 0 0
19/04/2017
69.30
 2,440 68.82 69.62 68.50 0 0 0
18/04/2017
68.82
 5,320 68.50 68.98 65.39 3,000 0 0.3
17/04/2017
68.50
 6,540 70.25 70.25 68.50 3,800 0 0.3
14/04/2017
70.25
 18,080 67.31 71.69 67.31 5,650 0 0.5
13/04/2017
67.31
 19,900 66.91 67.31 64.28 8,500 0 0.7
12/04/2017
66.91
 6,680 69.54 69.54 66.27 0 0 0
11/04/2017
69.54
 12,640 71.69 72.08 68.50 5,000 0 0.4
10/04/2017
71.69
 35,300 70.89 73.52 70.89 0 0 0
07/04/2017
70.89
 30,090 66.43 70.89 66.99 0 0 0
05/04/2017
66.43
 22,750 62.13 66.43 60.85 30,000 44,710 -1.2
04/04/2017
62.13
 14,020 61.33 62.13 58.15 0 0 0
03/04/2017
61.33
 11,650 64.60 64.60 60.93 50 1,050 -0.1
31/03/2017
64.60
 10,870 66.91 68.50 64.52 50 3,310 -0.3
30/03/2017
66.91
 7,330 67.70 67.70 66.91 0 2,690 -0.2
29/03/2017
67.70
 11,870 70.49 70.49 67.70 0 1,900 -0.2
28/03/2017
70.49
 1,980 70.49 70.49 69.30 0 0 0
27/03/2017
70.49
 11,660 69.54 72.48 69.54 200 0 0.0
24/03/2017
69.54
 11,610 69.46 71.29 69.30 0 0 0
23/03/2017
69.46
 7,280 72.48 72.56 69.46 0 0 0
22/03/2017
72.48
 4,880 73.28 74.87 72.48 10 0 0.0
21/03/2017
73.28
 3,050 74.16 74.16 73.28 0 0 0
20/03/2017
74.16
 1,320 74.71 76.07 73.28 0 0 0
17/03/2017
74.71
 8,580 73.68 75.67 74.47 50 0 0.0
16/03/2017
73.68
 16,220 75.67 75.67 70.41 0 0 0
15/03/2017
75.67
 6,590 76.47 76.47 75.27 0 0 0
14/03/2017
76.47
 3,290 77.26 77.26 76.31 310 0 0.0
13/03/2017
77.26
 10,320 78.22 78.30 76.47 0 0 0
10/03/2017
78.22
 4,300 79.65 79.65 78.14 10 100 -0.0
09/03/2017
79.65
 12,640 80.77 80.77 79.65 0 150 -0.0
08/03/2017
80.77
 12,540 80.05 81.88 79.65 0 400 -0.0
07/03/2017
80.05
 18,190 82.84 84.43 79.65 1,000 0 0.1
06/03/2017
82.84
 6,340 84.03 84.03 82.04 50 0 0.0
03/03/2017
84.03
 8,220 85.94 85.94 84.03 40 0 0.0
02/03/2017
85.94
 4,840 86.18 86.18 84.51 0 0 0
01/03/2017
86.18
 5,530 85.70 86.82 86.02 30 0 0.0
28/02/2017
85.70
 5,140 87.54 90.40 85.70 0 0 0
27/02/2017
87.54
 4,970 88.41 89.05 86.02 0 20 -0.0
24/02/2017
88.41
 8,520 90.01 90.01 87.62 510 0 0.1
23/02/2017
90.01
 12,520 92.40 92.40 90.01 9,190 0 1.1
22/02/2017
92.40
 20,090 89.85 92.71 87.70 9,740 10 1.1
21/02/2017
89.85
 8,760 85.23 89.93 85.23 10 0 0.0
20/02/2017
85.23
 13,760 88.01 88.01 82.68 500 0 0.1
17/02/2017
88.01
 5,480 88.57 89.13 88.01 0 0 0
16/02/2017
88.57
 13,830 90.01 90.40 88.49 0 10 -0.0
15/02/2017
90.01
 3,580 90.40 90.40 88.89 200 10 0.0
14/02/2017
90.40
 9,270 92.08 92.08 90.40 0 30 -0.0
13/02/2017
92.08
 2,060 93.43 93.59 91.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |