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)
09/02/2017
90.80
 10,950 93.19 93.19 90.72 10 0 0.0
08/02/2017
93.19
 20,700 93.19 95.18 88.57 20 0 0.0
07/02/2017
93.19
 20,930 95.58 95.58 91.60 350 0 0.0
06/02/2017
95.58
 23,400 101.56 101.56 94.79 350 100 0.0
03/02/2017
101.56
 28,860 105.14 105.14 101.16 6,540 0 0.8
02/02/2017
105.14
 12,840 107.53 107.53 104.34 3,170 0 0.4
25/01/2017
107.53
 5,320 106.57 109.92 104.42 2,610 0 0.3
24/01/2017
106.57
 12,750 106.33 106.73 101.95 6,010 0 0.8
23/01/2017
106.33
 10,410 110.72 111.91 106.10 50 0 0.0
20/01/2017
110.72
 41,550 107.53 114.70 108.33 15,690 0 2.2
19/01/2017
107.53
 59,330 106.41 119.40 106.02 4,460 0 0.6
18/01/2017
106.41
 0 106.41 106.41 106.41 0 0 0
17/01/2017
106.41
 0 106.41 106.41 106.41 0 0 0
16/01/2017
106.41
 0 106.41 106.41 106.41 0 0 0
13/01/2017
106.41
 0 106.41 106.41 106.41 0 0 0
12/01/2017
106.41
 0 106.41 106.41 106.41 0 0 0
11/01/2017
106.41
 0 101.95 106.41 101.95 0 0 0
10/01/2017
101.95
 17,773 115.49 115.49 101.56 0 0 0
09/01/2017
115.49
 33,410 101.32 115.49 100.04 0 0 0
06/01/2017
101.32
 22,478 100.44 105.94 97.81 0 0 0
05/01/2017
100.44
 78,810 95.58 109.92 92.71 0 29,400 -3.6
04/01/2017
95.58
 12,890 97.17 98.77 93.99 0 1,600 -0.2
03/01/2017
97.17
 8,220 99.96 99.96 95.58 0 0 0
30/12/2016
99.96
 13,202 104.34 104.34 97.65 0 0 0
29/12/2016
104.34
 24,010 105.78 105.86 98.77 0 0 0
28/12/2016
105.78
 42,070 111.51 111.51 103.55 0 0 0
27/12/2016
111.51
 41,620 99.56 111.51 99.56 0 0 0
26/12/2016
99.56
 38,952 104.02 104.02 88.49 0 300 -0.0
23/12/2016
104.02
 106,720 117.25 117.25 88.57 500 0 0.1
22/12/2016
117.25
 76,500 135.41 135.41 99.72 1,500 0 0.2
21/12/2016
135.41
 27,650 130.55 135.41 110.40 0 0 0
20/12/2016
130.55
 32,893 143.05 143.05 129.75 0 0 0
19/12/2016
143.05
 31,811 179.85 179.85 143.05 2,000 500 0.3
16/12/2016
179.85
 88,668 160.42 179.85 143.37 0 500 -0.1
15/12/2016
160.42
 83,518 143.93 160.42 139.39 400 10,000 -1.9
14/12/2016
143.93
 78,644 128.40 143.93 127.44 1,000 15,100 -2.4
13/12/2016
128.40
 143,120 118.20 128.40 113.90 500 200 0.0
12/12/2016
118.20
 180,311 108.09 118.20 96.78 100 0 0.0
09/12/2016
108.09
 172,500 99.01 108.09 92.95 1,900 0 0.2
08/12/2016
99.01
 213,727 92.71 99.01 83.71 0 0 0
07/12/2016
92.71
 273,397 79.65 94.86 70.17 300 1,000 -0.1
06/12/2016
79.65
 122,160 87.46 89.05 75.67 100 0 0.0
05/12/2016
87.46
 47,570 88.41 88.41 86.02 0 0 0
02/12/2016
88.41
 37,231 87.22 88.41 85.78 600 0 0.1
01/12/2016
87.22
 85,775 84.51 88.41 84.43 0 0 0
30/11/2016
84.51
 17,150 85.23 85.23 83.63 200 0 0.0
29/11/2016
85.23
 29,500 84.43 87.14 83.95 0 0 0
28/11/2016
84.43
 64,102 84.59 88.41 84.03 0 40,000 -4.3
25/11/2016
84.59
 40,279 83.63 86.66 82.12 500 0 0.1
24/11/2016
83.63
 46,983 85.47 86.74 82.92 0 0 0
23/11/2016
85.47
 55,428 86.02 87.62 85.23 100 0 0.0
22/11/2016
86.02
 82,797 85.23 90.80 86.02 400 45,800 -5.0
21/11/2016
85.23
 60,956 79.73 86.02 79.65 0 0 0
18/11/2016
79.73
 46,670 79.65 81.96 78.85 0 0 0
17/11/2016
79.65
 69,040 83.08 83.08 79.41 0 0 0
16/11/2016
83.08
 43,723 87.62 87.62 83.00 0 5,100 -0.6
15/11/2016
87.62
 65,796 85.23 91.92 85.23 0 24,100 -2.7
14/11/2016
85.23
 81,180 91.92 97.17 79.73 0 0 0
11/11/2016
91.92
 89,070 101.95 101.95 91.92 0 4,000 -0.5
10/11/2016
101.95
 82,870 109.20 128.64 100.44 0 0 0
09/11/2016
109.20
 83,468 115.26 132.54 98.05 0 13,200 -1.9
08/11/2016
115.26
 118,000 100.28 115.26 114.70 0 30,000 -4.3
07/11/2016
100.28
 31,570 87.22 100.28 100.28 300 0 0.0
04/11/2016
87.22
 13,700 75.91 87.22 87.22 0 0 0
03/11/2016
75.91
 2,600 66.03 75.91 75.91 0 0 0
02/11/2016
66.03
 2,400 57.43 66.03 66.03 0 0 0
01/11/2016
57.43
 150 49.94 57.43 57.43 0 0 0
31/10/2016
49.94
 100 43.49 49.94 49.94 40,000 0 2.0
28/10/2016
43.49
 100 43.49 43.49 43.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |