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)
23/12/2020
21.71
 600 24.12 24.12 21.71 0 300 -0.0
22/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
21/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
18/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
17/12/2020
24.12
 300 24.12 24.12 24.12 0 0 0
16/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
15/12/2020
24.12
 1,000 21.97 24.12 24.12 0 0 0
14/12/2020
21.97
 20 21.97 21.97 21.97 0 0 0
11/12/2020
21.97
 200 21.89 21.97 21.97 0 0 0
10/12/2020
21.89
 0 21.89 21.89 21.89 0 0 0
09/12/2020
21.89
 10 21.89 21.89 21.89 0 0 0
08/12/2020
21.89
 100 24.29 24.29 21.89 0 0 0
07/12/2020
24.29
 300 22.14 24.29 24.29 300 0 0.0
04/12/2020
22.14
 13 22.14 22.14 22.14 0 0 0
03/12/2020
22.14
 610 24.55 26.86 22.14 0 0 0
02/12/2020
24.55
 0 24.55 24.55 24.55 0 0 0
01/12/2020
24.55
 100 22.31 24.55 24.55 0 0 0
30/11/2020
22.31
 500 22.06 22.31 20.34 0 0 0
27/11/2020
22.06
 0 22.06 22.06 22.06 0 0 0
26/11/2020
22.06
 1,100 21.11 22.06 21.97 0 0 0
25/11/2020
21.11
 2,500 21.11 21.11 21.11 0 0 0
24/11/2020
21.11
 0 21.11 21.11 21.11 0 0 0
23/11/2020
21.11
 0 21.11 21.11 21.11 0 0 0
20/11/2020
21.11
 26 21.11 21.11 21.11 0 0 0
19/11/2020
21.11
 110 21.03 21.11 21.11 0 0 0
18/11/2020
21.03
 2,140 20.86 21.03 21.03 0 0 0
17/11/2020
20.86
 0 20.86 20.86 20.86 0 0 0
16/11/2020
20.86
 4,000 20.60 21.03 20.77 0 0 0
13/11/2020
20.60
 1 20.60 20.60 20.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |