BHN: Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Hà Nội

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	02/05/2024	38.90 0.80	3,700	38	39	38	0	1,200	0
#2	26/04/2024	38.10 0	1,900	38.10	38.10	38	0	0	0
#3	25/04/2024	38.10 0	0	38.10	38.10	38.10	0	0	0
#4	24/04/2024	38.10 -0.30	3,200	38.20	38.20	38	0	0	0
#5	23/04/2024	38.40 -0.40	2,300	38.40	38.40	38.40	0	0	0
#6	22/04/2024	38.80 0.15	1,900	39.30	39.40	38.80	0	0	0
#7	19/04/2024	38.65 0.35	5,100	39.40	39.40	38.50	100	3,500	0
#8	17/04/2024	38.30 -0.70	1,300	39	39	38.30	300	0	0
#9	16/04/2024	39 -0.50	1,300	39.50	39.50	39	200	1,100	0
#10	15/04/2024	39.50 0.45	1,700	39.10	39.50	39.05	0	0	0
#11	12/04/2024	39.05 0.05	1,000	39.05	39.05	39.05	0	0	0
#12	11/04/2024	39 0.20	1,000	39.80	39.90	39	0	0	0
#13	10/04/2024	38.80 0	2,900	41	41	38.80	0	1,000	0
#14	09/04/2024	38.80 0.20	400	38.05	38.80	38.05	0	0	0
#15	08/04/2024	38.60 0.10	3,200	39	39.50	38.60	0	1,100	0
#16	05/04/2024	38.50 -0.20	700	38.80	38.80	38.50	0	0	0
#17	04/04/2024	38.70 0.20	2,400	38.50	38.70	38.50	0	0	0
#18	03/04/2024	38.50 -0.15	300	38.50	38.50	38.50	300	0	0
#19	02/04/2024	38.65 -0.05	600	38.50	38.65	38.50	100	0	0
#20	01/04/2024	38.70 0	700	38.70	38.70	38.70	0	0	0
#21	29/03/2024	38.70 -0.20	900	38.80	38.85	38.70	0	0	0
#22	28/03/2024	38.90 -0.10	1,300	39	39	38.75	0	0	0
#23	27/03/2024	39 0.40	1,300	38.70	39	38.70	0	0	0
#24	26/03/2024	38.60 -0.40	1,000	38.60	38.90	38.60	0	1,000	0
#25	25/03/2024	39 0.40	800	38.60	39	39	0	0	0
#26	22/03/2024	38.60 0.20	700	38.40	38.60	38.50	0	0	0
#27	21/03/2024	38.40 -0.50	5,100	38.90	39	38.40	0	0	0
#28	19/03/2024	38.90 0.50	1,100	38.40	38.90	38.90	0	0	0
#29	18/03/2024	38.40 -0.55	8,300	38.95	39	38	0	100	0
#30	15/03/2024	38.95 -0.05	400	39	39	38.95	0	0	0
#31	14/03/2024	39 0	100	39	39	39	0	0	0
#32	13/03/2024	39 0	200	39	39	39	0	0	0
#33	12/03/2024	39 0	200	39	39.40	39	0	0	0
#34	11/03/2024	39 -0.40	2,700	39.40	39.40	38.70	0	0	0
#35	08/03/2024	39.40 0	4,000	39.40	39.50	39.40	0	0	0
#36	07/03/2024	39.40 0	100	39.40	39.40	39.40	0	0	0
#37	06/03/2024	39.40 0.70	3,100	38.70	39.50	39	0	1,900	0
#38	05/03/2024	38.70 -0.15	500	38.85	38.90	38.20	0	0	0
#39	04/03/2024	38.85 0.05	1,500	38.80	39.10	38.80	0	1,000	0
#40	01/03/2024	38.80 -0.20	1,500	39	39	38.80	0	0	0
#41	29/02/2024	39 0	800	39	39.90	39	200	20	0
#42	28/02/2024	39 0	0	39	39	0	0	0	0
#43	27/02/2024	39 0	800	39	39.20	39	0	0	0
#44	26/02/2024	39 -0.10	1,800	39.10	39.15	39	0	0	0
#45	23/02/2024	39.10 0	800	39.10	39.10	39	0	0	0
#46	22/02/2024	39.10 0.10	2,200	39	40	39.10	500	1,000	0
#47	21/02/2024	39 0	1,700	39	39	38.95	1,000	0	0
#48	20/02/2024	39 0	7,000	39	39.20	38.80	0	0	0
#49	19/02/2024	39 -0.30	1,500	39.30	39.30	39	0	0	0
#50	16/02/2024	39.30 -0.20	1,000	39.50	39.50	39	100	0	0
#51	15/02/2024	39.50 1.10	500	38.40	39.50	38.50	0	0	0
#52	07/02/2024	38.40 0.10	400	38.30	39.10	38.40	0	0	0
#53	06/02/2024	38.30 -0.70	1,900	39	39	38	0	0	0
#54	05/02/2024	39 0.45	500	38.55	40	39	100	100	0
#55	02/02/2024	38.55 -1.15	200	39.70	39.70	38.50	0	0	0
#56	01/02/2024	39.70 1	1,200	38.70	39.70	38.70	0	0	0
#57	31/01/2024	38.70 -0.40	4,800	39.10	39.10	38.70	0	0	0
#58	30/01/2024	39.10 -0.60	500	39.70	39.70	39.10	0	0	0
#59	29/01/2024	39.70 0.70	500	39	40	39.10	0	0	0
#60	26/01/2024	39 0	1,200	39	39.50	39	0	0	0
#61	25/01/2024	39 -0.50	2,300	39.50	39.50	39	0	0	0
#62	24/01/2024	39.50 0.35	200	39.15	39.50	39.15	0	0	0
#63	23/01/2024	39.15 0.05	1,800	39.10	39.15	39.15	0	0	0
#64	22/01/2024	39.10 -0.80	100	39.90	39.90	39.10	0	0	0
#65	19/01/2024	39.90 0.80	2,300	39.10	39.90	38.95	200	0	0
#66	18/01/2024	39.10 -0.80	5,100	39.90	39.90	39	0	0	0
#67	17/01/2024	39.90 -0.10	1,100	40	40	39.90	0	100	0
#68	16/01/2024	40 0.50	400	39.50	40	39.50	0	0	0
#69	15/01/2024	39.50 -0.90	200	40.40	40.40	39.50	0	0	0
#70	12/01/2024	40.40 1.40	800	39	40.50	40	0	0	0
#71	11/01/2024	39 0	4,800	39	39.20	39	0	0	0
#72	10/01/2024	39 -0.50	200	39.50	39.50	39	0	0	0
#73	09/01/2024	39.50 -0.05	600	39.55	39.55	39.50	0	0	0
#74	08/01/2024	39.55 0.05	500	39.50	39.55	39.55	0	0	0
#75	05/01/2024	39.50 -0.40	1,000	39.90	39.90	39.50	0	0	0
#76	04/01/2024	39.90 -0.10	600	40	40	39.50	0	100	-0.0
#77	03/01/2024	40 0.50	6,200	39.50	40	40	0	0	0
#78	02/01/2024	39.50 -0.50	2,400	40	40	38.80	0	800	-0.0
#79	29/12/2023	40 0	500	40	40	40	0	0	0
#80	28/12/2023	40 0	1,400	40	40.35	40	0	0	0
#81	27/12/2023	40 -0.45	2,200	40.45	40.45	40	0	0	0
#82	26/12/2023	40.45 0.45	1,800	40	40.70	40	300	0	0.0
#83	25/12/2023	40 1.30	8,100	38.70	40	39	0	0	0
#84	22/12/2023	38.70 0.20	3,500	38.50	40	38.70	0	0	0
#85	21/12/2023	38.50 -0.50	2,200	39	39	38	0	0	0
#86	20/12/2023	39 0	2,900	39	39	39	0	0	0
#87	19/12/2023	39 0	1,200	39	39	38.95	0	0	0
#88	18/12/2023	39 0.10	1,000	38.90	39	38.85	0	0	0
#89	15/12/2023	38.90 0.05	400	38.85	38.90	38.85	0	0	0
#90	14/12/2023	38.85 -0.05	1,300	38.90	39.85	38.85	0	0	0
#91	13/12/2023	38.90 -0.10	9,500	39	40	38.90	0	0	0
#92	12/12/2023	39 -1	6,900	40	40	38.20	1,000	0	0.0
#93	11/12/2023	40 0.20	3,000	39.80	40	39.80	0	0	0
#94	08/12/2023	39.80 -0.10	3,800	39.90	40	39.80	100	0	0.0
#95	07/12/2023	39.90 -1.60	17,900	41.50	41.50	39.90	0	0	0
#96	06/12/2023	41.50 2.30	900	39.20	41.50	39.50	0	0	0
#97	05/12/2023	39.20 -1.30	6,500	40.50	40.50	39.20	0	0	0
#98	04/12/2023	40.50 -1.50	1,700	42	42	40.50	0	0	0
#99	01/12/2023	42 1.75	1,100	40.25	42.40	40	0	0	0
#100	30/11/2023	40.25 -0.95	2,500	41.20	41.20	40.25	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-02)	0.25	0.65%	34,900	-6,900	0	38.10 39.50 38.90
2 tháng (2024-03-04)	0.05	0.13%	68,900	-10,900	0	38.10 39.50 38.90
3 tháng (2024-02-02)	0.35	0.91%	91,500	-10,120	0	38.10 39.50 38.90
6 tháng (2023-11-06)	0.72	1.89%	283,800	-9,420	0.0	38.10 42.50 38.90
12 tháng (2023-05-08)	-2.97	-7.10%	857,200	-41,620	-1.4	36.92 43.62 38.90
24 tháng (2022-05-13)	-16.18	-29.38%	1,275,300	-38,260	-1.6	36.92 55.08 38.90
36 tháng (2021-05-18)	-19.51	-33.41%	2,704,200	-74,260	-3.7	36.92 63.09 38.90
60 tháng (2019-05-29)	-44.59	-53.41%	5,586,730	-459,000	-22.4	36.92 86.87 38.90

(bhn)

THỐNG KÊ GIAO DỊCH