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)
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
02/12/2021
47.02
 29 47.02 47.02 47.02 0 0 0
01/12/2021
47.02
 211 47.02 47.02 47.02 0 0 0
30/11/2021
47.02
 890 44.31 47.02 44.31 0 0 0
29/11/2021
44.31
 100 44.31 44.31 44.31 0 100 -0.0
26/11/2021
44.31
 400 44.31 44.31 44.31 0 100 -0.0
25/11/2021
44.31
 990 43.86 44.31 39.52 0 0 0
24/11/2021
43.86
 1,400 43.86 44.31 43.86 500 200 0.0
23/11/2021
43.86
 2,000 42.50 43.86 42.50 500 0 0.0
22/11/2021
42.50
 2,500 42.50 44.31 42.50 0 0 0
19/11/2021
42.50
 0 42.50 42.50 42.50 0 0 0
18/11/2021
42.50
 550 42.50 42.95 41.60 200 0 0.0
17/11/2021
42.50
 320 42.50 42.68 42.50 0 0 0
16/11/2021
42.50
 1,200 42.50 42.50 42.50 0 0 0
15/11/2021
42.50
 50 42.50 42.50 42.50 0 0 0
12/11/2021
42.50
 2,500 43.86 43.86 42.50 0 0 0
11/11/2021
43.86
 2,120 40.69 43.86 41.14 0 0 0
10/11/2021
40.69
 2,000 40.24 41.60 40.69 0 0 0
09/11/2021
40.24
 0 40.24 40.24 40.24 0 0 0
08/11/2021
40.24
 260 40.69 40.78 40.24 0 0 0
05/11/2021
40.69
 406 40.69 40.69 40.69 0 0 0
04/11/2021
40.69
 4,340 39.24 40.69 39.24 0 0 0
03/11/2021
39.24
 0 39.24 39.24 39.24 0 0 0
02/11/2021
39.24
 122 39.24 39.24 39.24 0 0 0
01/11/2021
39.24
 2,440 35.72 39.24 36.17 900 0 0.0
29/10/2021
35.72
 1,720 35.27 35.72 35.27 0 0 0
28/10/2021
35.27
 5,300 35.27 35.54 34.99 0 0 0
27/10/2021
35.27
 4,200 34.36 35.27 34.36 600 10 0.0
26/10/2021
34.36
 2,359 32.64 34.36 33.46 0 0 0
25/10/2021
32.64
 5,300 34.36 34.36 32.64 0 0 0
22/10/2021
34.36
 10 34.36 34.36 34.36 0 0 0
21/10/2021
34.36
 0 34.36 34.36 34.36 0 0 0
20/10/2021
34.36
 6,900 31.65 34.36 31.65 0 0 0
19/10/2021
31.65
 0 31.65 31.65 31.65 0 0 0
18/10/2021
31.65
 16 31.65 31.65 31.65 0 0 0
15/10/2021
31.65
 0 31.65 31.65 31.65 0 0 0
14/10/2021
31.65
 0 31.65 31.65 31.65 0 0 0
13/10/2021
31.65
 0 31.65 31.65 31.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |