CTCP Đồ hộp Hạ Long (can)

30.30
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
(2025-11-05) 		-1.20 -3.81% 2,900 -1,300 -0.0
28.30
31.50
30.30
2 tháng
(2025-10-06) 		-1.10 -3.50% 5,400 -1,300 -0.0
28.30
33.30
30.30
3 tháng
(2025-09-08) 		-6.60 -17.89% 24,200 -1,200 -0.0
28.30
36.90
30.30
6 tháng
(2025-06-09) 		-7.70 -20.26% 37,200 -1,300 -0.0
28.30
40.80
30.30
12 tháng
(2024-12-10) 		-23.70 -43.89% 46,849 -1,276,100 -76.5
28.30
62.80
30.30
24 tháng
(2023-12-18) 		-35.99 -54.29% 109,517 -1,284,800 -76.8
28.30
67.16
30.30
36 tháng
(2022-12-21) 		-11.26 -27.10% 195,281 -1,280,000 -76.7
28.30
69.21
30.30
60 tháng
(2020-12-31) 		8.84 41.21% 510,909 -1,454,900 -84.8
19.74
69.21
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0
23/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0
22/06/2020
19.82
 100 18.25 19.82 19.82 0 0 0
19/06/2020
18.25
 100 16.60 18.25 18.25 0 0 0
18/06/2020
16.60
 0 16.60 16.60 16.60 0 0 0
17/06/2020
16.60
 100 18.01 18.01 16.60 0 0 0
16/06/2020
18.01
 0 18.01 18.01 18.01 0 0 0
15/06/2020
18.01
 0 18.01 18.01 18.01 0 0 0
12/06/2020
18.01
 0 18.01 18.01 18.01 0 0 0
11/06/2020
18.01
 100 19.41 19.41 18.01 0 0 0
10/06/2020
19.41
 47 19.41 19.41 19.41 0 0 0
09/06/2020
19.41
 290 19.33 19.41 19.41 200 0 0.0
08/06/2020
19.33
 1,020 21.48 21.48 19.33 0 0 0
05/06/2020
21.48
 600 19.91 21.48 19.99 0 0 0
04/06/2020
19.91
 100 18.17 19.91 19.91 0 0 0
03/06/2020
18.17
 10 18.17 18.17 18.17 0 0 0
02/06/2020
18.17
 0 18.17 18.17 18.17 0 0 0
01/06/2020
18.17
 1,520 16.69 18.17 18.17 0 0 0
29/05/2020
16.69
 110 18.25 18.25 16.69 0 0 0
28/05/2020
18.25
 10 18.25 18.25 18.25 0 0 0
27/05/2020
18.25
 500 17.84 18.25 18.25 0 0 0
26/05/2020
17.84
 100 19.49 19.49 17.84 0 0 0
25/05/2020
19.49
 1,010 19.49 19.49 19.49 0 0 0
22/05/2020
19.49
 510 21.64 21.64 19.49 0 0 0
21/05/2020
21.64
 100 19.99 21.64 21.64 0 0 0
20/05/2020
19.99
 100 18.17 19.99 19.99 0 0 0
19/05/2020
18.17
 150 16.52 18.17 18.17 0 0 0
18/05/2020
16.52
 1,000 18.25 18.25 16.52 0 0 0
15/05/2020
18.25
 500 18.25 18.25 18.25 0 0 0
14/05/2020
18.25
 100 19.91 19.91 18.25 0 0 0
13/05/2020
19.91
 0 19.91 19.91 19.91 0 0 0
12/05/2020
19.91
 0 19.91 19.91 19.91 0 0 0
11/05/2020
19.91
 0 19.91 19.91 19.91 0 0 0
08/05/2020
19.91
 547 22.05 22.05 19.91 0 0 0
07/05/2020
22.05
 110 20.73 22.05 22.05 0 0 0
06/05/2020
20.73
 0 20.73 20.73 20.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |