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)
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
25/05/2021
36.48
 400 37.08 37.08 34.76 0 0 0
24/05/2021
37.08
 720 37.08 37.08 37.08 0 0 0
21/05/2021
37.08
 700 41.20 43.77 37.08 100 500 -0.0
20/05/2021
41.20
 2,200 42.48 42.48 41.20 0 2,200 -0.1
19/05/2021
42.48
 700 38.62 42.48 42.48 0 100 -0.0
18/05/2021
38.62
 1,600 36.82 38.62 38.62 0 0 0
17/05/2021
36.82
 2,840 33.47 36.82 36.82 0 100 -0.0
14/05/2021
33.47
 0 33.47 33.47 33.47 0 0 0
13/05/2021
33.47
 610 30.47 33.47 31.76 0 0 0
12/05/2021
30.47
 100 30.04 30.47 30.47 0 0 0
11/05/2021
30.04
 150 28.84 30.04 30.04 0 0 0
10/05/2021
28.84
 0 28.84 28.84 28.84 0 0 0
07/05/2021
28.84
 1,002 28.84 28.84 28.84 0 0 0
06/05/2021
28.84
 500 27.46 30.21 28.75 100 0 0.0
05/05/2021
27.46
 0 27.46 27.46 27.46 0 0 0
04/05/2021
27.46
 9 27.46 27.46 27.46 0 0 0
29/04/2021
27.46
 1,100 26.61 27.46 26.61 0 0 0
28/04/2021
26.61
 10 26.61 26.61 26.61 0 0 0
27/04/2021
26.61
 0 26.61 26.61 26.61 0 0 0
26/04/2021
26.61
 100 26.35 26.61 26.61 0 0 0
23/04/2021
26.35
 1,105 24.03 26.35 25.75 0 100 -0.0
22/04/2021
24.03
 500 24.03 24.03 24.03 0 0 0
20/04/2021
24.03
 600 23.17 25.49 24.03 0 0 0
19/04/2021
23.17
 0 23.17 23.17 23.17 0 0 0
16/04/2021
23.17
 100 25.66 25.66 23.17 0 0 0
15/04/2021
25.66
 120 28.49 28.49 25.66 0 0 0
14/04/2021
28.49
 101 26.01 28.49 28.49 100 0 0.0
13/04/2021
26.01
 100 25.75 26.01 26.01 0 0 0
12/04/2021
25.75
 150 26.69 26.69 25.75 0 0 0
09/04/2021
26.69
 120 26.61 26.69 26.69 0 0 0
08/04/2021
26.61
 3,700 27.04 27.04 26.61 0 0 0
07/04/2021
27.04
 1,765 25.40 27.46 27.04 0 0 0
06/04/2021
25.40
 250 24.89 25.40 25.40 0 0 0
05/04/2021
24.89
 200 23.17 24.89 24.89 0 0 0
02/04/2021
23.17
 16 23.17 23.17 23.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |