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)
25/11/2021
55.75
 7,300 56.02 56.02 55.57 100 0 0.0
24/11/2021
56.02
 2,300 56.02 56.02 55.75 0 0 0
23/11/2021
56.02
 2,100 56.20 56.47 54.85 0 0 0
22/11/2021
56.20
 2,600 55.75 56.56 54.94 0 0 0
19/11/2021
55.75
 9,900 55.66 55.75 55.03 600 0 0.0
18/11/2021
55.66
 2,300 55.66 56.11 55.66 0 0 0
17/11/2021
55.66
 2,700 55.57 55.66 55.57 0 0 0
16/11/2021
55.57
 4,100 55.57 56.20 55.57 100 0 0.0
15/11/2021
55.57
 2,600 55.93 55.93 55.39 0 1,400 -0.1
12/11/2021
55.93
 4,900 56.47 56.47 55.75 100 0 0.0
11/11/2021
56.47
 4,300 56.56 56.56 55.75 200 0 0.0
10/11/2021
56.56
 2,800 56.64 56.64 55.75 0 0 0
09/11/2021
56.64
 2,300 56.73 57.45 55.84 0 0 0
08/11/2021
56.73
 3,300 55.39 57.54 55.48 0 0 0
05/11/2021
55.39
 17,000 55.39 55.39 55.21 0 0 0
04/11/2021
55.39
 4,500 56.64 56.64 55.39 0 0 0
03/11/2021
56.64
 3,400 55.75 56.64 55.30 0 0 0
02/11/2021
55.75
 9,100 56.29 56.29 55.39 100 600 -0.0
01/11/2021
56.29
 5,800 55.75 57.45 55.75 0 0 0
29/10/2021
55.75
 4,000 56.64 56.64 55.75 0 0 0
28/10/2021
56.64
 5,500 56.20 56.64 55.75 0 0 0
27/10/2021
56.20
 5,400 55.75 56.20 55.30 0 1,100 -0.1
26/10/2021
55.75
 5,700 55.75 55.75 55.12 0 0 0
25/10/2021
55.75
 3,600 56.64 57.54 55.39 300 0 0.0
22/10/2021
56.64
 300 56.47 57.54 56.64 100 0 0.0
21/10/2021
56.47
 3,400 56.64 56.64 56.20 100 0 0.0
20/10/2021
56.64
 4,800 56.73 57.81 56.64 0 0 0
19/10/2021
56.73
 2,700 56.64 56.73 56.64 1,400 0 0.1
18/10/2021
56.64
 2,700 56.82 58.26 56.64 1,100 0 0.1
15/10/2021
56.82
 2,200 56.47 58.26 56.64 100 0 0.0
14/10/2021
56.47
 2,100 56.38 58.35 56.38 0 0 0
13/10/2021
56.38
 2,000 56.20 56.64 56.29 0 0 0
12/10/2021
56.20
 5,200 56.20 56.20 55.75 0 1,200 -0.1
11/10/2021
56.20
 8,900 56.11 56.20 55.75 400 0 0
08/10/2021
56.11
 200 55.57 56.11 56.11 0 0 0
07/10/2021
55.57
 5,300 55.75 55.75 55.57 1,000 0 0.1
06/10/2021
55.75
 4,400 55.75 55.84 55.75 0 0 0
05/10/2021
55.75
 6,800 55.75 57.45 55.48 0 0 0
04/10/2021
55.75
 2,400 55.84 55.84 55.12 0 1,000 -0.1
01/10/2021
55.84
 33,500 55.75 59.61 51.88 11,500 11,500 0.1
30/09/2021
55.75
 2,100 54.22 56.64 55.75 0 0 0
29/09/2021
54.22
 2,600 56.29 56.56 53.50 0 2,000 -0.1
28/09/2021
56.29
 6,200 53.05 56.64 54.40 1,000 0 0.1
27/09/2021
53.05
 5,000 55.57 55.57 53.05 0 0 0
24/09/2021
55.57
 8,000 55.93 57.45 55.57 0 0 0
23/09/2021
55.93
 6,100 55.84 56.20 55.75 200 0 0.0
22/09/2021
55.84
 5,900 56.02 57.54 54.94 1,200 2,000 -0.0
21/09/2021
56.02
 8,700 57.00 57.00 55.30 0 900 -0.1
20/09/2021
57.00
 18,400 58.44 58.98 55.03 0 0 0
17/09/2021
58.44
 9,100 57.63 59.79 57.63 0 0 0
16/09/2021
57.63
 22,100 60.51 61.41 57.54 600 0 0.0
15/09/2021
60.51
 49,400 58.53 62.58 58.80 7,600 1,700 0.4
14/09/2021
58.53
 25,800 54.76 58.53 57.90 0 500 -0.0
13/09/2021
54.76
 28,000 51.25 54.76 51.43 700 0 0.0
10/09/2021
51.25
 17,800 50.62 51.25 50.26 0 0 0
09/09/2021
50.62
 6,200 50.44 50.62 50.53 0 0 0
08/09/2021
50.44
 2,900 50.44 50.44 49.90 0 0 0
07/09/2021
50.44
 3,100 50.35 50.80 50.44 300 0 0.0
06/09/2021
50.35
 6,000 50.35 50.44 50.08 0 0 0
01/09/2021
50.35
 3,500 50.35 51.16 49.54 400 1,000 -0.0
31/08/2021
50.35
 6,000 48.82 51.25 50.35 0 0 0
30/08/2021
48.82
 800 48.64 48.82 48.55 29,930 30,230 -0.0
27/08/2021
48.64
 1,100 49.36 49.36 48.55 0 0 0
26/08/2021
49.36
 1,500 48.46 49.36 48.46 800 0 0.0
25/08/2021
48.46
 1,300 48.19 48.46 48.37 0 0 0
24/08/2021
48.19
 1,700 48.28 48.37 48.19 0 0 0
23/08/2021
48.28
 8,200 49.45 49.45 48.01 0 0 0
20/08/2021
49.45
 25,100 51.52 51.52 49.45 0 0 0
19/08/2021
51.52
 800 51.61 51.61 50.80 0 0 0
18/08/2021
51.61
 3,700 51.70 51.70 50.80 0 0 0
17/08/2021
51.70
 6,100 51.88 51.88 50.80 0 0 0
16/08/2021
51.88
 4,500 51.79 52.96 51.52 0 400 -0.0
13/08/2021
51.79
 6,500 51.88 51.97 50.35 0 100 0
12/08/2021
51.88
 5,500 51.61 52.15 51.25 0 0 0
11/08/2021
51.61
 5,400 50.17 52.15 50.35 0 0 0
10/08/2021
50.17
 4,900 49.45 50.17 49.00 600 100 0.0
09/08/2021
49.45
 7,500 48.91 49.45 48.55 0 0 0
06/08/2021
48.91
 4,200 48.55 48.91 47.47 0 0 0
05/08/2021
48.55
 7,500 47.65 48.55 47.47 0 500 -0.0
04/08/2021
47.65
 3,900 47.65 48.01 47.02 0 200 -0.0
03/08/2021
47.65
 6,500 48.37 48.37 47.65 0 0 0
02/08/2021
48.37
 4,300 49.00 49.00 47.74 0 0 0
30/07/2021
49.00
 20,700 48.91 49.36 46.84 0 0 0
29/07/2021
48.91
 9,500 46.31 49.45 47.65 0 100 -0.0
28/07/2021
46.31
 9,600 43.34 46.31 44.78 200 0 0.0
27/07/2021
43.34
 66,000 45.77 45.86 42.66 600 0 0.0
26/07/2021
45.77
 30,100 46.66 46.66 45.77 100 0 0.0
23/07/2021
46.66
 2,500 46.75 46.75 46.31 0 100 -0.0
22/07/2021
46.75
 8,700 46.13 47.29 46.13 100 0 0.0
21/07/2021
46.13
 3,000 46.13 47.65 46.13 200 0 0.0
20/07/2021
46.13
 10,100 46.13 46.31 44.51 200 0 0.0
19/07/2021
46.13
 8,000 48.28 48.28 45.86 100 0 0.0
16/07/2021
48.28
 8,300 48.55 48.73 48.10 0 0 0
15/07/2021
48.55
 16,300 49.00 49.09 47.02 100 0 0.0
14/07/2021
49.00
 12,600 49.00 49.09 48.82 0 100 -0.0
13/07/2021
49.00
 2,500 48.73 51.07 48.82 0 0 0
12/07/2021
48.73
 8,500 52.33 52.33 48.73 200 0 0.0
09/07/2021
52.33
 9,600 52.60 52.69 52.24 100 1,000 -0.1
08/07/2021
52.60
 6,200 55.30 55.30 52.60 0 0 0
07/07/2021
55.30
 5,100 55.84 55.84 52.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |