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
(2026-02-23) 		2.60 9.52% 2,400 -100 -0.0
27.30
29.90
29.90
2 tháng
(2026-01-16) 		-1.10 -3.55% 15,900 -400 -0.0
26
31
29.90
3 tháng
(2025-12-17) 		-2.10 -6.56% 43,700 -200 -0.0
26
32
29.90
6 tháng
(2025-09-18) 		-4.60 -13.33% 58,500 -1,400 -0.0
26
34.50
29.90
12 tháng
(2025-03-24) 		-20.50 -40.67% 87,600 -4,300 -0.1
26
50.40
29.90
24 tháng
(2024-03-27) 		-18.74 -38.53% 144,668 -1,281,900 -76.7
26
62.80
29.90
36 tháng
(2023-04-03) 		-5.19 -14.79% 227,016 -1,285,200 -76.9
26
69.21
29.90
60 tháng
(2021-04-12) 		4.15 16.13% 487,671 -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)
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
24/08/2021
34.36
 0 34.36 34.36 34.36 0 0 0
23/08/2021
34.36
 0 34.36 34.36 34.36 0 0 0
20/08/2021
34.36
 100 31.29 34.36 34.36 0 0 0
19/08/2021
31.29
 1,500 31.29 31.29 31.29 0 0 0
18/08/2021
31.29
 100 31.29 31.29 31.29 0 0 0
17/08/2021
31.29
 100 31.38 31.38 31.29 0 0 0
16/08/2021
31.38
 0 31.38 31.38 31.38 0 0 0
13/08/2021
31.38
 0 31.38 31.38 31.38 0 0 0
12/08/2021
31.38
 0 31.38 31.38 31.38 0 0 0
11/08/2021
31.38
 5,014 34.81 34.81 31.38 0 0 0
10/08/2021
34.81
 5 34.81 34.81 34.81 0 0 0
09/08/2021
34.81
 0 34.81 34.81 34.81 0 0 0
06/08/2021
34.81
 0 34.81 34.81 34.81 0 0 0
05/08/2021
34.81
 400 34.81 34.81 34.36 0 0 0
04/08/2021
34.81
 0 34.81 34.81 34.81 0 0 0
03/08/2021
34.81
 0 34.81 34.81 34.81 0 0 0
02/08/2021
34.81
 0 34.81 34.81 34.81 0 0 0
30/07/2021
34.81
 0 34.81 34.81 34.81 0 0 0
29/07/2021
34.81
 0 34.81 34.81 34.81 0 0 0
28/07/2021
34.81
 100 32.55 34.81 34.81 0 0 0
27/07/2021
32.55
 10 32.55 32.55 32.55 0 0 0
26/07/2021
32.55
 700 34.36 34.36 32.55 0 0 0
23/07/2021
34.36
 100 32.28 34.36 34.36 0 0 0
22/07/2021
32.28
 0 32.28 32.28 32.28 0 0 0
21/07/2021
32.28
 0 32.28 32.28 32.28 0 0 0
20/07/2021
32.28
 0 32.28 32.28 32.28 0 0 0
19/07/2021
32.28
 900 32.28 32.28 32.10 0 0 0
16/07/2021
32.28
 100 30.38 32.28 32.28 0 0 0
15/07/2021
30.38
 0 30.38 30.38 30.38 0 0 0
14/07/2021
30.38
 0 30.38 30.38 30.38 0 0 0
13/07/2021
30.38
 0 30.38 30.38 30.38 0 0 0
12/07/2021
30.38
 0 30.38 30.38 30.38 0 0 0
09/07/2021
30.38
 2 30.38 30.38 30.38 0 0 0
08/07/2021
30.38
 80 30.38 30.38 30.38 0 0 0
07/07/2021: Cổ tức tiền mặt tỉ lệ: 18%
07/07/2021
30.38
 1,040 30.38 30.38 30.38 0 0 0
06/07/2021
30.38
 1,100 30.55 30.55 30.38 0 0 0
05/07/2021
30.55
 1,100 30.30 30.55 30.47 0 0 0
02/07/2021
30.30
 1,350 30.04 30.30 30.04 0 0 0
01/07/2021
30.04
 0 30.04 30.04 30.04 0 0 0
30/06/2021
30.04
 200 33.04 33.04 29.78 0 0 0
29/06/2021
33.04
 100 30.04 33.04 33.04 0 0 0
28/06/2021
30.04
 15,500 27.38 30.04 30.04 0 0 0
25/06/2021
27.38
 100 24.89 27.38 27.38 0 0 0
24/06/2021
24.89
 0 24.89 24.89 24.89 0 0 0
23/06/2021
24.89
 0 24.89 24.89 24.89 0 0 0
22/06/2021
24.89
 700 27.64 27.64 24.89 0 0 0
21/06/2021
27.64
 100 27.64 27.64 27.64 0 0 0
18/06/2021
27.64
 300 29.61 29.61 27.46 0 0 0
17/06/2021
29.61
 100 32.61 32.61 29.61 0 0 0
16/06/2021
32.61
 0 32.61 32.61 32.61 0 0 0
15/06/2021
32.61
 0 32.61 32.61 32.61 0 0 0
14/06/2021
32.61
 100 34.33 34.33 32.61 0 0 0
11/06/2021
34.33
 800 32.61 34.33 34.33 0 500 -0.0
10/06/2021
32.61
 5,500 32.61 32.61 31.76 0 0 0
09/06/2021
32.61
 0 32.61 32.61 32.61 0 0 0
08/06/2021
32.61
 6,113 32.61 32.61 32.61 0 0 0
07/06/2021
32.61
 6,360 29.87 32.79 32.61 0 0 0
04/06/2021
29.87
 426 27.21 29.87 29.87 0 0 0
03/06/2021
27.21
 340 29.87 29.87 27.21 0 200 -0.0
02/06/2021
29.87
 100 33.04 33.04 29.87 0 0 0
01/06/2021
33.04
 10 33.04 33.04 33.04 0 0 0
31/05/2021
33.04
 10,400 30.04 33.04 28.49 0 0 0
28/05/2021
30.04
 200 30.04 30.04 30.04 0 0 0
27/05/2021
30.04
 285 32.87 32.87 30.04 0 0 0
26/05/2021
32.87
 110 36.48 36.48 32.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |