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)
25/04/2022
54.95
 3,000 53.37 55.14 52.52 100 0 0.0
22/04/2022
53.37
 3,600 52.99 55.05 53.18 0 0 0
21/04/2022
52.99
 1,400 54.39 54.39 52.43 0 0 0
20/04/2022
54.39
 3,500 54.21 55.14 54.02 0 0 0
19/04/2022
54.21
 10,900 54.67 54.67 54.21 0 0 0
18/04/2022
54.67
 3,900 54.49 55.61 53.74 0 0 0
15/04/2022
54.49
 2,200 54.30 55.05 54.02 0 0 0
14/04/2022
54.30
 4,900 54.58 55.05 53.65 0 0 0
13/04/2022
54.58
 800 54.49 55.14 54.02 0 0 0
12/04/2022
54.49
 3,000 54.30 55.33 54.39 0 0 0
08/04/2022
54.30
 3,800 54.77 55.61 54.30 0 0 0
07/04/2022
54.77
 4,000 55.52 55.80 54.39 100 0 0.0
06/04/2022
55.52
 10,000 55.52 55.61 55.14 3,000 0 0.2
05/04/2022
55.52
 5,100 55.52 55.52 51.68 0 0 0
04/04/2022
55.52
 4,100 55.42 55.61 54.86 0 0 0
01/04/2022
55.42
 3,100 55.14 55.42 54.95 0 0 0
31/03/2022
55.14
 5,200 55.42 55.42 54.67 0 0 0
30/03/2022
55.42
 800 55.61 55.61 54.39 0 0 0
29/03/2022
55.61
 2,500 55.61 55.61 54.39 0 0 0
28/03/2022
55.61
 4,000 55.52 55.89 54.67 0 0 0
25/03/2022
55.52
 4,400 55.14 56.08 54.95 0 0 0
24/03/2022
55.14
 700 55.61 55.61 54.67 0 0 0
23/03/2022
55.61
 6,400 54.67 56.08 54.67 0 0 0
22/03/2022
54.67
 1,700 54.95 55.14 53.93 0 0 0
21/03/2022
54.95
 2,700 55.14 55.14 54.77 0 0 0
18/03/2022
55.14
 8,700 55.14 55.14 54.67 0 0 0
17/03/2022
55.14
 4,300 54.30 55.61 54.21 0 0 0
16/03/2022
54.30
 2,300 54.58 54.67 51.87 0 0 0
15/03/2022
54.58
 700 53.74 54.67 53.83 0 0 0
14/03/2022
53.74
 2,400 54.11 54.11 53.27 0 0 0
11/03/2022
54.11
 1,300 54.95 55.14 54.11 0 0 0
10/03/2022
54.95
 1,200 54.21 55.05 54.21 0 0 0
09/03/2022
54.21
 2,900 55.14 55.14 54.21 0 0 0
08/03/2022
55.14
 1,200 55.61 55.61 54.21 0 0 0
07/03/2022
55.61
 5,100 55.61 55.61 53.83 0 0 0
04/03/2022
55.61
 7,900 55.61 55.61 55.14 0 500 -0.0
03/03/2022
55.61
 1,500 55.61 55.61 54.67 0 0 0
02/03/2022
55.61
 800 55.14 55.61 54.49 0 0 0
01/03/2022
55.14
 800 55.89 55.89 54.02 0 0 0
28/02/2022
55.89
 500 55.24 55.89 55.05 0 0 0
25/02/2022
55.24
 2,600 55.14 55.61 55.05 0 0 0
24/02/2022
55.14
 3,800 55.89 56.54 55.05 0 0 0
23/02/2022
55.89
 3,900 55.61 56.82 55.33 0 0 0
22/02/2022
55.61
 3,300 56.08 56.08 55.61 0 0 0
21/02/2022
56.08
 4,300 56.08 57.01 56.08 0 600 -0.0
18/02/2022
56.08
 3,300 57.01 57.01 56.08 0 400 -0.0
17/02/2022
57.01
 2,000 57.01 57.01 55.61 0 0 0
16/02/2022
57.01
 3,700 57.10 57.10 56.08 0 0 0
15/02/2022
57.10
 15,800 56.82 57.67 56.54 0 0 0
14/02/2022
56.82
 8,000 56.08 57.01 54.21 0 200 -0.0
11/02/2022
56.08
 1,300 57.57 57.57 56.08 100 0 0.0
10/02/2022: Cổ tức tiền mặt tỉ lệ: 23.8%
10/02/2022
57.57
 5,700 56.38 57.67 53.27 0 100 -0.0
09/02/2022
56.38
 4,800 56.47 56.64 56.02 200 0 0.0
08/02/2022
56.47
 11,700 54.85 57.09 54.94 100 400 -0.0
07/02/2022
54.85
 7,100 53.95 57.54 54.40 0 0 0
28/01/2022
53.95
 8,300 53.86 54.85 53.05 0 0 0
27/01/2022
53.86
 1,700 51.52 53.86 52.15 0 0 0
26/01/2022
51.52
 1,500 53.05 53.95 51.52 0 0 0
25/01/2022
53.05
 2,200 52.96 53.05 52.24 0 100 -0.0
24/01/2022
52.96
 900 53.32 53.32 52.06 0 0 0
21/01/2022
53.32
 2,100 51.43 53.95 52.69 0 0 0
20/01/2022
51.43
 2,100 49.27 52.69 51.43 0 0 0
19/01/2022
49.27
 6,100 50.35 53.86 49.27 0 5,000 -0.3
18/01/2022
50.35
 6,900 54.40 54.40 50.35 0 5,000 -0.3
17/01/2022
54.40
 4,100 54.22 54.40 54.40 0 4,500 -0.3
14/01/2022
54.22
 1,500 54.22 54.22 53.95 0 0 0
13/01/2022
54.22
 3,300 54.22 54.22 54.04 0 0 0
12/01/2022
54.22
 1,000 54.40 54.67 54.22 0 200 -0.0
11/01/2022
54.40
 1,500 54.40 54.40 54.40 1,200 0 0.1
10/01/2022
54.40
 3,100 55.30 55.30 54.40 0 0 0
07/01/2022
55.30
 1,500 54.85 55.57 54.40 0 100 -0.0
06/01/2022
54.85
 10,100 55.30 55.57 54.85 0 500 -0.0
05/01/2022
55.30
 5,200 54.85 55.30 54.85 0 200 -0.0
04/01/2022
54.85
 2,500 54.40 55.21 54.40 0 400 -0.0
31/12/2021
54.40
 5,400 53.86 54.85 53.95 0 200 -0.0
30/12/2021
53.86
 3,500 53.95 53.95 53.50 0 0 0
29/12/2021
53.95
 500 54.22 54.40 53.95 0 200 -0.0
28/12/2021
54.22
 1,900 54.22 54.85 54.22 0 0 0
27/12/2021
54.22
 4,100 53.95 54.22 53.95 0 0 0
24/12/2021
53.95
 5,400 54.22 54.85 53.77 0 0 0
23/12/2021
54.22
 600 54.40 54.40 53.50 0 0 0
22/12/2021
54.40
 2,200 54.04 55.12 53.95 100 100 -0
21/12/2021
54.04
 600 54.94 54.94 54.04 0 0 0
20/12/2021
54.94
 4,700 54.40 55.03 53.59 0 300 -0.0
17/12/2021
54.40
 3,400 55.12 55.12 54.40 200 0 0.0
16/12/2021
55.12
 3,300 54.04 55.12 53.95 0 200 -0.0
15/12/2021
54.04
 5,100 54.04 55.30 54.04 0 0 0
14/12/2021
54.04
 6,800 53.95 54.85 53.50 0 0 0
13/12/2021
53.95
 4,400 53.95 54.85 53.59 0 0 0
10/12/2021
53.95
 1,600 54.13 54.22 53.95 0 0 0
09/12/2021
54.13
 2,000 53.50 54.58 53.23 0 0 0
08/12/2021
53.50
 2,400 55.30 55.30 52.60 0 0 0
07/12/2021
55.30
 900 53.68 55.30 53.68 0 0 0
06/12/2021
53.68
 5,300 54.67 54.67 53.68 0 0 0
03/12/2021
54.67
 9,300 54.94 55.66 54.67 0 0 0
02/12/2021
54.94
 8,000 55.66 55.66 54.85 0 0 0
01/12/2021
55.66
 5,200 55.66 56.02 54.94 0 0 0
30/11/2021
55.66
 3,100 55.48 56.11 55.48 0 0 0
29/11/2021
55.48
 2,500 55.66 55.66 54.85 100 0 0
26/11/2021
55.66
 4,900 55.75 55.75 55.39 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |