CTCP Đồ hộp Hạ Long (can)

21
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
(2026-05-20) 		-7 -25% 600 -100 0
21
28
21
2 tháng
(2026-04-20) 		-6 -22.22% 700 -100 0
21
28
21
3 tháng
(2026-03-23) 		-8.90 -29.77% 1,400 0 0
21
29.90
21
6 tháng
(2025-12-22) 		-11 -34.38% 45,100 -200 -0.0
21
32
21
12 tháng
(2025-06-24) 		-13.30 -38.78% 82,400 -1,500 -0.0
21
40.80
21
24 tháng
(2024-07-01) 		-19.50 -48.15% 114,946 -1,281,800 -76.7
21
62.80
21
36 tháng
(2023-07-05) 		-20.92 -49.90% 186,517 -1,285,300 -76.9
21
69.21
21
60 tháng
(2021-07-15) 		-9.38 -30.88% 421,038 -1,451,600 -84.6
21
69.21
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
31.65
 300 32.91 32.91 31.65 0 0 0
11/10/2021
32.91
 0 32.91 32.91 32.91 0 0 0
08/10/2021
32.91
 0 32.91 32.91 32.91 0 0 0
07/10/2021
32.91
 0 32.91 32.91 32.91 0 0 0
06/10/2021
32.91
 1 32.91 32.91 32.91 0 0 0
05/10/2021
32.91
 200 30.29 32.91 27.31 0 0 0
04/10/2021
30.29
 0 30.29 30.29 30.29 0 0 0
01/10/2021
30.29
 0 30.29 30.29 30.29 0 0 0
30/09/2021
30.29
 100 29.39 30.29 30.29 0 0 0
29/09/2021
29.39
 100 32.55 32.55 29.39 0 0 0
28/09/2021
32.55
 100 33.91 33.91 32.55 0 0 0
27/09/2021
33.91
 50 33.91 33.91 33.91 0 0 0
24/09/2021
33.91
 1,275 34.00 34.00 30.65 0 0 0
23/09/2021
34.00
 129 31.02 34.00 34.00 0 0 0
22/09/2021
31.02
 10 31.02 31.02 31.02 0 0 0
21/09/2021
31.02
 425 28.21 31.02 28.12 0 0 0
20/09/2021
28.21
 500 26.22 28.21 27.94 0 0 0
17/09/2021
26.22
 0 26.22 26.22 26.22 0 0 0
16/09/2021
26.22
 0 26.22 26.22 26.22 0 0 0
15/09/2021
26.22
 1,800 28.66 28.66 26.22 0 200 -0.0
14/09/2021
28.66
 400 31.65 31.65 28.66 0 0 0
13/09/2021
31.65
 0 31.65 31.65 31.65 0 0 0
10/09/2021
31.65
 0 31.65 31.65 31.65 0 0 0
09/09/2021
31.65
 0 31.65 31.65 31.65 0 0 0
08/09/2021
31.65
 0 31.65 31.65 31.65 0 0 0
07/09/2021
31.65
 23 31.65 31.65 31.65 0 0 0
06/09/2021
31.65
 300 31.74 31.83 31.65 200 0 0.0
01/09/2021
31.74
 4,300 31.65 31.74 31.65 0 0 0
31/08/2021
31.65
 3 31.65 31.65 31.65 0 0 0
30/08/2021
31.65
 500 31.65 31.65 31.65 0 0 0
27/08/2021
31.65
 100 31.65 31.65 31.65 0 0 0
26/08/2021
31.65
 100 31.65 31.65 31.65 0 0 0
25/08/2021
31.65
 7,900 34.36 34.36 31.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |