CTCP Đồ hộp Hạ Long (can)

30.30
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
(2025-11-05) 		-1.20 -3.81% 2,900 -1,300 -0.0
28.30
31.50
30.30
2 tháng
(2025-10-06) 		-1.10 -3.50% 5,400 -1,300 -0.0
28.30
33.30
30.30
3 tháng
(2025-09-08) 		-6.60 -17.89% 24,200 -1,200 -0.0
28.30
36.90
30.30
6 tháng
(2025-06-09) 		-7.70 -20.26% 37,200 -1,300 -0.0
28.30
40.80
30.30
12 tháng
(2024-12-10) 		-23.70 -43.89% 46,849 -1,276,100 -76.5
28.30
62.80
30.30
24 tháng
(2023-12-18) 		-35.99 -54.29% 109,517 -1,284,800 -76.8
28.30
67.16
30.30
36 tháng
(2022-12-21) 		-11.26 -27.10% 195,281 -1,280,000 -76.7
28.30
69.21
30.30
60 tháng
(2020-12-31) 		8.84 41.21% 510,909 -1,454,900 -84.8
19.74
69.21
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
56.06
 0 56.06 56.06 56.06 0 0 0
29/04/2022
56.06
 100 54.25 56.06 56.06 0 0 0
28/04/2022
54.25
 0 54.25 54.25 54.25 0 0 0
27/04/2022
54.25
 110 54.25 54.25 54.25 0 0 0
26/04/2022
54.25
 100 53.35 54.25 54.25 0 0 0
25/04/2022
53.35
 200 52.36 53.35 53.35 0 0 0
22/04/2022
52.36
 0 52.36 52.36 52.36 0 0 0
21/04/2022
52.36
 500 52.36 52.36 50.19 0 0 0
20/04/2022
52.36
 700 49.73 52.36 49.73 0 0 0
19/04/2022
49.73
 0 49.73 49.73 49.73 0 0 0
18/04/2022
49.73
 400 45.39 49.73 45.39 0 0 0
15/04/2022
45.39
 100 48.02 48.02 45.39 0 0 0
14/04/2022
48.02
 100 53.35 53.35 48.02 0 0 0
13/04/2022
53.35
 0 53.35 53.35 53.35 0 0 0
12/04/2022
53.35
 414 53.35 53.35 52.90 0 0 0
08/04/2022
53.35
 601 50.91 54.25 51.72 0 0 0
07/04/2022
50.91
 1,000 50.19 51.00 50.55 0 0 0
06/04/2022
50.19
 1,900 46.21 50.19 46.21 0 172,370 -7.9
05/04/2022
46.21
 503 49.73 52.81 46.21 0 100 -0.0
04/04/2022
49.73
 1,500 45.66 50.19 45.75 0 0 0
01/04/2022
45.66
 1,200 44.85 49.28 45.66 0 0 0
31/03/2022
44.85
 200 48.11 51.45 44.85 0 0 0
30/03/2022
48.11
 500 53.35 53.35 48.02 0 0 0
29/03/2022
53.35
 300 48.83 53.35 48.83 0 0 0
28/03/2022
48.83
 2,703 48.83 48.83 44.31 0 0 0
25/03/2022
48.83
 2,800 49.73 49.73 48.83 0 0 0
24/03/2022
49.73
 300 53.26 53.26 49.73 0 0 0
23/03/2022
53.26
 103 48.56 53.26 53.26 0 0 0
22/03/2022
48.56
 1,000 48.38 53.17 48.56 0 0 0
21/03/2022
48.38
 1,500 48.83 48.83 48.38 0 0 0
18/03/2022
48.83
 1,241 54.25 54.25 48.83 0 0 0
17/03/2022
54.25
 100 55.70 55.70 54.25 0 0 0
16/03/2022
55.70
 310 50.64 55.70 55.70 0 0 0
15/03/2022
50.64
 700 51.54 56.70 50.64 0 0 0
14/03/2022
51.54
 2,000 50.64 51.99 50.64 0 0 0
11/03/2022
50.64
 4,900 46.57 51.18 47.92 0 0 0
10/03/2022
46.57
 2,100 47.74 47.74 44.31 0 0 0
09/03/2022
47.74
 600 47.92 47.92 47.74 0 0 0
08/03/2022
47.92
 300 48.65 48.65 47.92 0 0 0
07/03/2022
48.65
 1,500 46.66 49.19 47.92 0 0 0
04/03/2022
46.66
 3,400 51.45 51.45 46.57 0 700 -0.0
03/03/2022
51.45
 1,200 47.74 51.45 48.83 0 0 0
02/03/2022
47.74
 2,900 49.73 49.73 45.57 0 0 0
01/03/2022
49.73
 2,000 50.28 50.28 49.73 0 0 0
28/02/2022
50.28
 0 50.28 50.28 50.28 0 0 0
25/02/2022
50.28
 1 50.28 50.28 50.28 0 0 0
24/02/2022
50.28
 0 50.28 50.28 50.28 0 0 0
23/02/2022
50.28
 3,640 53.62 53.71 49.73 0 0 0
22/02/2022
53.62
 0 53.62 53.62 53.62 0 0 0
21/02/2022
53.62
 1,810 53.71 59.05 53.62 0 0 0
18/02/2022
53.71
 100 53.71 53.71 53.71 0 0 0
17/02/2022
53.71
 1,790 48.83 53.71 50.55 0 0 0
16/02/2022
48.83
 8 48.83 48.83 48.83 0 0 0
15/02/2022
48.83
 60 48.83 48.83 48.83 0 0 0
14/02/2022
48.83
 1,200 54.25 54.25 48.83 0 0 0
11/02/2022
54.25
 0 54.25 54.25 54.25 0 0 0
10/02/2022
54.25
 0 54.25 54.25 54.25 0 0 0
09/02/2022
54.25
 50 54.25 54.25 54.25 0 0 0
08/02/2022
54.25
 100 52.45 54.25 54.25 0 0 0
07/02/2022
52.45
 110 54.25 54.25 52.45 0 0 0
28/01/2022
54.25
 0 54.25 54.25 54.25 0 0 0
27/01/2022
54.25
 1,100 50.64 54.25 50.28 0 0 0
26/01/2022
50.64
 0 50.64 50.64 50.64 0 0 0
25/01/2022
50.64
 1,882 48.38 50.64 49.91 0 0 0
24/01/2022
48.38
 0 48.38 48.38 48.38 0 0 0
21/01/2022
48.38
 700 53.35 53.35 48.38 0 0 0
20/01/2022
53.35
 0 53.35 53.35 53.35 0 0 0
19/01/2022
53.35
 1,100 49.64 53.35 51.09 0 0 0
18/01/2022
49.64
 300 49.28 49.64 49.64 0 0 0
17/01/2022
49.28
 300 54.71 54.71 49.28 0 0 0
14/01/2022
54.71
 1,310 50.64 54.71 54.71 0 0 0
13/01/2022
50.64
 2,900 49.28 54.16 50.55 0 0 0
12/01/2022
49.28
 2,900 52.45 54.25 49.28 0 100 -0.0
11/01/2022
52.45
 820 48.83 52.45 49.73 0 200 -0.0
10/01/2022
48.83
 0 48.83 48.83 48.83 0 0 0
07/01/2022
48.83
 0 48.83 48.83 48.83 0 0 0
06/01/2022
48.83
 0 48.83 48.83 48.83 0 0 0
05/01/2022
48.83
 1,100 51.54 51.54 48.83 0 200 -0.0
04/01/2022
51.54
 0 51.54 51.54 51.54 0 0 0
31/12/2021
51.54
 100 55.16 55.16 51.54 0 0 0
30/12/2021
55.16
 0 55.16 55.16 55.16 0 0 0
29/12/2021
55.16
 200 58.32 58.32 55.16 0 0 0
28/12/2021
58.32
 200 58.32 58.32 58.32 0 0 0
27/12/2021
58.32
 600 58.32 58.32 58.32 0 0 0
24/12/2021
58.32
 1,210 57.96 58.32 58.32 1,200 0 0.1
23/12/2021
57.96
 0 57.96 57.96 57.96 0 0 0
22/12/2021
57.96
 300 54.16 57.96 57.96 0 0 0
21/12/2021
54.16
 427 54.07 54.16 54.16 0 0 0
20/12/2021
54.07
 0 54.07 54.07 54.07 0 0 0
17/12/2021
54.07
 0 54.07 54.07 54.07 0 0 0
16/12/2021
54.07
 0 54.07 54.07 54.07 0 0 0
15/12/2021
54.07
 200 52.08 54.07 54.07 0 0 0
14/12/2021
52.08
 200 57.78 57.78 52.08 0 0 0
13/12/2021
57.78
 306 53.35 57.78 48.83 0 0 0
10/12/2021
53.35
 600 48.83 53.35 48.83 0 100 -0.0
09/12/2021
48.83
 600 48.83 48.83 44.04 0 0 0
08/12/2021
48.83
 1,421 47.02 48.83 48.83 0 0 0
07/12/2021
47.02
 100 47.02 47.02 47.02 0 0 0
06/12/2021
47.02
 1,000 47.02 47.02 47.02 0 500 -0.0
03/12/2021
47.02
 1,900 47.02 47.02 45.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |