CTCP Đồ hộp Hạ Long (can)

29.90
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
(2026-02-11) 		2.60 9.52% 5,000 -100 -0.0
27.30
29.90
29.90
2 tháng
(2026-01-12) 		-0.10 -0.33% 28,700 -300 -0.0
26
31.50
29.90
3 tháng
(2025-12-15) 		-2.10 -6.56% 44,000 -200 -0.0
26
32
29.90
6 tháng
(2025-09-15) 		-4.60 -13.33% 60,100 -1,400 -0.0
26
34.50
29.90
12 tháng
(2025-03-18) 		-20.50 -40.67% 87,600 -4,300 -0.1
26
50.40
29.90
24 tháng
(2024-03-25) 		-18.74 -38.53% 144,668 -1,281,900 -76.7
26
62.80
29.90
36 tháng
(2023-03-29) 		-5.19 -14.79% 227,037 -1,285,200 -76.9
26
69.21
29.90
60 tháng
(2021-04-08) 		3.29 12.38% 491,491 -1,455,000 -84.8
23.17
69.21
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
47.19
 0 47.19 47.19 47.19 0 0 0
29/07/2022
47.19
 400 52.35 52.35 47.19 0 0 0
28/07/2022
52.35
 0 52.35 52.35 52.35 0 0 0
27/07/2022
52.35
 723 47.76 52.35 43.16 0 0 0
26/07/2022
47.76
 12 47.76 47.76 47.76 0 0 0
25/07/2022
47.76
 100 43.72 47.76 47.76 0 0 0
22/07/2022
43.72
 800 43.72 43.72 43.72 0 800 -0.0
21/07/2022
43.72
 1 43.72 43.72 43.72 0 0 0
20/07/2022
43.72
 800 43.63 47.94 43.63 0 0 0
19/07/2022
43.63
 400 43.72 43.72 43.63 0 0 0
18/07/2022
43.72
 400 45.04 49.54 40.81 200 0 0.0
15/07/2022
45.04
 2,065 49.45 54.32 44.66 0 615 -0.0
14/07/2022
49.45
 1,505 54.89 54.89 49.45 0 5 -0.0
13/07/2022
54.89
 200 60.99 60.99 54.89 0 0 0
12/07/2022
60.99
 0 60.99 60.99 60.99 0 0 0
11/07/2022
60.99
 0 60.99 60.99 60.99 0 0 0
08/07/2022
60.99
 0 60.99 60.99 60.99 0 0 0
07/07/2022
60.99
 0 60.99 60.99 60.99 0 0 0
06/07/2022
60.99
 1,000 61.74 61.74 60.99 0 1,000 -0.1
05/07/2022
61.74
 0 61.74 61.74 61.74 0 0 0
04/07/2022
61.74
 0 61.74 61.74 61.74 0 0 0
01/07/2022
61.74
 0 61.74 61.74 61.74 0 0 0
30/06/2022
61.74
 1 61.74 61.74 61.74 0 0 0
29/06/2022
61.74
 0 61.74 61.74 61.74 0 0 0
28/06/2022
61.74
 0 61.74 61.74 61.74 0 0 0
27/06/2022
61.74
 800 61.74 61.74 61.74 0 0 0
24/06/2022
61.74
 0 61.74 61.74 61.74 0 0 0
23/06/2022
61.74
 700 64.27 64.27 61.74 0 0 0
22/06/2022
64.27
 150 61.92 64.27 64.27 0 0 0
21/06/2022
61.92
 101 56.39 61.92 61.92 0 0 0
20/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
17/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
16/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
15/06/2022
56.39
 1,000 56.39 56.39 56.39 0 0 0
14/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
13/06/2022
56.39
 300 56.29 60.89 56.39 0 0 0
10/06/2022
56.29
 0 56.29 56.29 56.29 0 0 0
09/06/2022
56.29
 0 56.29 56.29 56.29 0 0 0
08/06/2022
56.29
 303 54.04 56.29 55.36 0 0 0
07/06/2022
54.04
 200 60.05 60.05 54.04 0 0 0
06/06/2022
60.05
 300 55.36 60.05 54.89 0 0 0
03/06/2022
55.36
 0 55.36 55.36 55.36 0 0 0
02/06/2022
55.36
 100 56.20 56.20 55.36 0 0 0
01/06/2022
56.20
 0 56.20 56.20 56.20 0 0 0
31/05/2022
56.20
 0 56.20 56.20 56.20 0 0 0
30/05/2022
56.20
 200 54.89 56.20 55.83 0 0 0
27/05/2022
54.89
 0 54.89 54.89 54.89 0 0 0
26/05/2022
54.89
 300 60.99 60.99 54.89 0 0 0
25/05/2022
60.99
 0 60.99 60.99 60.99 0 0 0
24/05/2022
60.99
 550 56.20 60.99 50.66 0 0 0
23/05/2022
56.20
 200 56.20 56.20 56.20 0 0 0
20/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/05/2022
56.20
 301 62.39 62.39 56.20 0 0 0
19/05/2022
62.39
 0 62.39 62.39 62.39 0 0 0
18/05/2022
62.39
 100 61.49 62.39 62.39 0 0 0
17/05/2022
61.49
 1,200 56.88 62.39 51.27 0 0 0
16/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
13/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
12/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
11/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
10/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
09/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
06/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
05/05/2022
56.88
 300 56.06 56.88 56.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |