CTCP Đồ hộp Hạ Long (can)

20.60
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
(2026-08-17) 		0 0% 0 0 0
20.60
20.60
20.60
2 tháng
(2026-07-16) 		-2.50 -10.82% 300 300 0
20.60
23.10
20.60
3 tháng
(2026-06-16) 		-1.40 -6.36% 700 200 0
20.60
23.10
20.60
6 tháng
(2026-03-18) 		-9.30 -31.10% 1,900 300 0
20.60
29.90
20.60
12 tháng
(2025-09-19) 		-13.70 -39.94% 60,400 -1,100 -0.0
20.60
34.30
20.60
24 tháng
(2024-09-24) 		-20.90 -50.36% 101,663 -1,278,300 -76.6
20.60
62.80
20.60
36 tháng
(2023-10-02) 		-44.71 -68.46% 156,617 -1,284,600 -76.8
20.60
69.21
20.60
60 tháng
(2021-10-11) 		-12.31 -37.41% 394,093 -1,451,300 -84.6
20.60
69.21
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |