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)
14/07/2017
17.84
 220 19.81 19.81 17.84 0 0 0
13/07/2017
19.81
 0 19.81 19.81 19.81 0 0 0
12/07/2017
19.81
 4,010 18.08 19.81 19.81 0 0 0
11/07/2017
18.08
 0 18.08 18.08 18.08 0 0 0
10/07/2017
18.08
 0 18.08 18.08 18.08 0 0 0
07/07/2017
18.08
 1,070 19.97 19.97 18.08 0 0 0
06/07/2017
19.97
 21,000 19.89 19.97 19.97 0 0 0
05/07/2017
19.89
 4,000 19.89 19.89 19.89 0 0 0
04/07/2017
19.89
 15,000 19.81 19.89 19.89 0 0 0
03/07/2017
19.81
 0 19.81 19.81 19.81 0 0 0
30/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
29/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
28/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
27/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
26/06/2017
19.81
 26,900 19.65 19.81 19.81 25,900 0 0.7
23/06/2017
19.65
 33,000 19.65 19.65 19.65 0 0 0
22/06/2017
19.65
 51,050 21.62 21.62 19.65 50,000 0 1.3
21/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
20/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
19/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
16/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
15/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
14/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
13/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
12/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
09/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
08/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
07/06/2017
21.62
 36,400 20.44 21.62 21.22 0 0 0
06/06/2017
20.44
 0 20.44 20.44 20.44 0 0 0
05/06/2017
20.44
 0 20.44 20.44 20.44 0 0 0
02/06/2017
20.44
 1,600 19.65 20.44 20.44 0 500 -0.0
01/06/2017
19.65
 300 19.65 19.65 19.65 0 0 0
31/05/2017
19.65
 200 20.44 20.44 19.65 0 0 0
30/05/2017
20.44
 0 20.44 20.44 20.44 0 0 0
29/05/2017
20.44
 0 20.44 20.44 20.44 0 0 0
26/05/2017
20.44
 13,000 19.42 20.44 20.44 13,000 0 0.3
25/05/2017
19.42
 10 19.42 19.42 19.42 0 0 0
24/05/2017
19.42
 0 19.42 19.42 19.42 0 0 0
23/05/2017
19.42
 10 19.42 19.42 19.42 0 0 0
22/05/2017
19.42
 92,110 17.69 19.42 18.87 92,100 0 2.3
19/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
17/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
16/05/2017
17.69
 300 17.69 17.69 17.69 0 0 0
15/05/2017
17.69
 50 17.69 17.69 17.69 0 0 0
12/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
11/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
10/05/2017
17.69
 6,100 19.22 19.22 17.69 0 0 0
09/05/2017
19.22
 0 19.22 19.22 19.22 0 0 0
08/05/2017
19.22
 15,000 18.84 19.22 19.22 15,000 0 0.4
05/05/2017
18.84
 95,900 17.15 18.84 18.22 93,900 0 2.3
04/05/2017
17.15
 330 16.15 17.15 15.38 100 0 0.0
03/05/2017
16.15
 0 16.15 16.15 16.15 0 0 0
28/04/2017
16.15
 0 16.15 16.15 16.15 0 0 0
27/04/2017
16.15
 1,800 15.38 16.15 16.15 0 0 0
26/04/2017
15.38
 0 15.38 15.38 15.38 0 0 0
25/04/2017
15.38
 5,000 16.15 16.15 15.38 0 5,000 -0.1
24/04/2017
16.15
 19,700 16.15 16.15 15.38 2,000 19,600 -0.4
21/04/2017
16.15
 30,000 17.69 17.69 16.15 30,000 0 0.6
20/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
19/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
18/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
17/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
14/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
13/04/2017
17.69
 40 17.69 17.69 17.69 0 0 0
12/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
11/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
10/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
07/04/2017
17.69
 24,000 17.07 17.76 17.69 10,000 24,000 -0.3
05/04/2017
17.07
 23,400 16.46 17.07 16.15 22,900 0 0.5
04/04/2017
16.46
 0 16.46 16.46 16.46 0 0 0
03/04/2017
16.46
 0 16.46 16.46 16.46 0 0 0
31/03/2017
16.46
 140 15.00 16.46 16.46 0 0 0
30/03/2017
15.00
 1,200 16.30 16.30 15.00 0 1,200 -0.0
29/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
28/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
27/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
24/03/2017
16.30
 1,300 15.76 16.30 16.30 0 0 0
23/03/2017
15.76
 100 16.30 16.30 15.76 0 0 0
22/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
21/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
20/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
17/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
16/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
15/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
14/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
13/03/2017
16.30
 300 16.15 16.30 16.30 0 0 0
10/03/2017
16.15
 100 15.23 16.15 16.15 0 0 0
09/03/2017
15.23
 100 13.84 15.23 15.23 0 0 0
08/03/2017
13.84
 1,000 15.38 15.38 13.84 0 0 0
07/03/2017
15.38
 10,000 15.38 15.38 15.38 0 0 0
06/03/2017
15.38
 15,000 15.38 15.38 15.38 0 0 0
03/03/2017
15.38
 0 15.38 15.38 15.38 0 0 0
02/03/2017
15.38
 0 15.38 15.38 15.38 0 0 0
01/03/2017
15.38
 0 15.38 15.38 15.38 0 0 0
28/02/2017
15.38
 6,050 15.38 15.38 15.38 0 0 0
27/02/2017
15.38
 4,000 14.61 15.38 15.38 1,000 0 0.0
24/02/2017
14.61
 0 14.61 14.61 14.61 0 0 0
23/02/2017
14.61
 0 14.61 14.61 14.61 0 0 0
22/02/2017
14.61
 0 14.61 14.61 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |