CTCP Đồ hộp Hạ Long (can)

30.10
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
(2025-12-29) 		-1.30 -4.14% 33,300 400 0.0
27.50
31.50
30.10
2 tháng
(2025-12-01) 		-0.20 -0.66% 34,500 500 0.0
27.50
32.70
30.10
3 tháng
(2025-10-30) 		-1.80 -5.64% 37,500 -900 -0.0
27.50
32.70
30.10
6 tháng
(2025-08-01) 		-4.40 -12.75% 65,500 -900 -0.0
27.50
40.80
30.10
12 tháng
(2025-02-03) 		-28.90 -48.98% 80,201 -1,275,300 -76.4
27.50
62.80
30.10
24 tháng
(2024-02-15) 		-22.54 -42.82% 143,557 -1,284,300 -76.8
27.50
67.16
30.10
36 tháng
(2023-02-13) 		-6.30 -17.32% 225,586 -1,282,100 -76.8
27.50
69.21
30.10
60 tháng
(2021-02-23) 		8.30 38.07% 490,217 -1,454,500 -84.8
20
69.21
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
20.60
 20 20.60 20.60 20.60 0 0 0
11/11/2020
20.60
 400 20.60 20.60 20.60 0 0 0
10/11/2020
20.60
 701 20.77 20.77 20.60 0 0 0
09/11/2020
20.77
 0 20.77 20.77 20.77 0 0 0
06/11/2020
20.77
 100 18.88 20.77 20.77 0 0 0
05/11/2020
18.88
 40,814 20.51 20.51 18.54 0 40,800 -0.9
04/11/2020
20.51
 30,036 22.74 22.74 20.51 0 29,000 -0.7
03/11/2020
22.74
 100 25.23 25.23 22.74 0 100 -0.0
02/11/2020
25.23
 29 25.23 25.23 25.23 0 0 0
30/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
29/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
28/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
27/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
26/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
23/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
22/10/2020
25.23
 100 25.23 25.23 25.23 0 100 -0.0
21/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
20/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
19/10/2020
25.23
 100 26.26 26.26 25.23 0 0 0
16/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
15/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
14/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
13/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
12/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
09/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
08/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
07/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
06/10/2020
26.26
 51 26.26 26.26 26.26 0 0 0
05/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
02/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
01/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
30/09/2020
26.26
 0 26.26 26.26 26.26 0 0 0
29/09/2020
26.26
 0 26.26 26.26 26.26 0 0 0
28/09/2020
26.26
 120 23.95 26.26 26.26 0 0 0
25/09/2020
23.95
 700 26.61 26.61 23.95 0 0 0
24/09/2020
26.61
 110 24.63 26.61 26.61 0 0 0
23/09/2020
24.63
 100 22.40 24.63 24.63 0 0 0
22/09/2020
22.40
 1,200 22.31 22.92 22.40 0 0 0
21/09/2020
22.31
 540 22.31 22.31 22.31 0 0 0
18/09/2020
22.31
 100 22.31 22.31 22.31 0 0 0
17/09/2020
22.31
 200 22.31 22.31 22.31 0 0 0
16/09/2020
22.31
 0 22.31 22.31 22.31 0 0 0
15/09/2020
22.31
 10 22.31 22.31 22.31 0 0 0
14/09/2020
22.31
 3,120 22.92 22.92 22.31 0 0 0
11/09/2020
22.92
 0 22.92 22.92 22.92 0 0 0
10/09/2020
22.92
 10 22.92 22.92 22.92 0 0 0
09/09/2020
22.92
 0 22.92 22.92 22.92 0 0 0
08/09/2020
22.92
 6 22.92 22.92 22.92 0 0 0
07/09/2020
22.92
 500 22.40 22.92 22.92 0 0 0
04/09/2020
22.40
 0 22.40 22.40 22.40 0 0 0
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
22.40
 500 21.97 22.40 22.31 0 0 0
01/09/2020
21.97
 0 21.97 21.97 21.97 0 0 0
31/08/2020
21.97
 1,620 21.89 21.97 21.97 0 0 0
28/08/2020
21.89
 2,420 22.30 22.30 21.89 0 0 0
27/08/2020
22.30
 2,100 21.56 22.30 21.56 0 0 0
26/08/2020
21.56
 550 21.56 21.56 21.56 0 0 0
25/08/2020
21.56
 1,131 21.56 21.56 21.56 0 0 0
24/08/2020
21.56
 530 21.56 21.56 21.56 0 0 0
21/08/2020
21.56
 100 21.56 21.56 21.56 0 0 0
20/08/2020
21.56
 130 21.31 21.56 21.56 0 0 0
19/08/2020
21.31
 0 21.31 21.31 21.31 0 0 0
18/08/2020
21.31
 1,010 22.30 22.30 21.31 0 0 0
17/08/2020
22.30
 4,400 21.15 22.47 21.48 0 0 0
14/08/2020
21.15
 1,300 20.90 21.89 20.98 0 0 0
13/08/2020
20.90
 110 20.90 20.90 20.90 0 0 0
12/08/2020
20.90
 140 22.71 22.71 20.90 0 0 0
11/08/2020
22.71
 43,740 20.65 22.71 20.90 1,100 0 0.0
10/08/2020
20.65
 12,000 19.91 20.65 20.65 0 0 0
07/08/2020
19.91
 220 19.82 19.91 19.91 0 0 0
06/08/2020
19.82
 0 19.82 19.82 19.82 0 0 0
05/08/2020
19.82
 1,000 19.82 19.82 19.82 700 0 0.0
04/08/2020
19.82
 0 19.82 19.82 19.82 0 0 0
03/08/2020
19.82
 3,410 19.82 19.82 19.82 1,200 0 0.0
31/07/2020
19.82
 14,100 19.41 19.82 19.41 1,000 0 0.0
30/07/2020
19.41
 500 19.41 19.41 19.41 0 0 0
29/07/2020
19.41
 4,000 19.41 19.41 19.41 0 0 0
28/07/2020
19.41
 0 19.41 19.41 19.41 0 0 0
27/07/2020
19.41
 5,700 20.48 20.48 18.50 0 0 0
24/07/2020
20.48
 1,500 18.67 20.48 16.93 0 0 0
23/07/2020
18.67
 600 20.57 20.57 18.67 0 0 0
22/07/2020
20.57
 0 20.57 20.57 20.57 0 0 0
21/07/2020
20.57
 0 20.57 20.57 20.57 0 0 0
20/07/2020
20.57
 2,100 19.08 20.57 20.57 0 0 0
17/07/2020
19.08
 0 19.08 19.08 19.08 0 0 0
16/07/2020
19.08
 220 17.35 19.08 19.08 0 0 0
15/07/2020
17.35
 0 17.35 17.35 17.35 0 0 0
14/07/2020
17.35
 500 17.59 17.59 17.35 0 0 0
13/07/2020
17.59
 100 19.33 19.33 17.59 0 0 0
10/07/2020
19.33
 0 19.33 19.33 19.33 0 0 0
09/07/2020
19.33
 390 21.39 21.39 19.33 0 0 0
08/07/2020
21.39
 100 19.82 21.39 21.39 0 0 0
07/07/2020
19.82
 0 19.82 19.82 19.82 0 0 0
06/07/2020
19.82
 0 19.82 19.82 19.82 0 0 0
03/07/2020
19.82
 0 19.82 19.82 19.82 0 0 0
02/07/2020
19.82
 0 19.82 19.82 19.82 0 0 0
01/07/2020
19.82
 0 19.82 19.82 19.82 0 0 0
30/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0
29/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0
26/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0
25/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |