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
(2026-01-19) 		1.90 6.79% 15,900 -400 -0.0
26
30.10
29.90
3 tháng
(2025-12-18) 		-2.10 -6.56% 43,700 -200 -0.0
26
32
29.90
6 tháng
(2025-09-19) 		-4.40 -12.83% 58,500 -1,400 -0.0
26
34.30
29.90
12 tháng
(2025-03-24) 		-20.50 -40.67% 87,600 -4,300 -0.1
26
50.40
29.90
24 tháng
(2024-03-28) 		-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
(2021-04-13) 		3.89 14.98% 487,521 -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)
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
21/02/2017
14.61
 0 14.61 14.61 14.61 0 0 0
20/02/2017
14.61
 500 16.07 16.07 14.61 0 0 0
17/02/2017
16.07
 10 16.07 16.07 16.07 0 0 0
16/02/2017
16.07
 100 14.61 16.07 16.07 0 0 0
15/02/2017
14.61
 1,400 14.61 14.61 14.61 0 0 0
14/02/2017
14.61
 2,000 15.38 15.38 14.61 0 0 0
13/02/2017
15.38
 20,000 16.38 16.38 15.38 0 0 0
10/02/2017
16.38
 0 16.38 16.38 16.38 0 0 0
09/02/2017
16.38
 1,000 18.07 18.07 16.38 0 0 0
08/02/2017
18.07
 100 19.92 19.92 18.07 0 0 0
07/02/2017
19.92
 0 19.92 19.92 19.92 0 0 0
06/02/2017
19.92
 0 19.92 19.92 19.92 0 0 0
03/02/2017
19.92
 400 19.92 19.92 19.92 0 400 -0.0
02/02/2017
19.92
 0 19.92 19.92 19.92 0 0 0
25/01/2017
19.92
 100 18.46 19.92 19.92 0 0 0
24/01/2017
18.46
 100 16.92 18.46 18.46 0 0 0
23/01/2017
16.92
 110 15.38 16.92 16.92 0 10 -0.0
20/01/2017
15.38
 0 15.38 15.38 15.38 0 0 0
19/01/2017
15.38
 10,000 15.38 15.46 15.38 0 0 0
18/01/2017
15.38
 10,000 15.38 15.38 15.38 0 0 0
17/01/2017
15.38
 20,000 16.92 16.92 15.38 0 0 0
16/01/2017
16.92
 0 16.92 16.92 16.92 0 0 0
13/01/2017
16.92
 0 16.92 16.92 16.92 0 0 0
12/01/2017
16.92
 200 16.92 16.92 16.92 0 0 0
11/01/2017
16.92
 1,070 17.69 17.69 16.92 0 0 0
10/01/2017
17.69
 3,000 18.46 18.46 17.69 0 0 0
09/01/2017
18.46
 0 18.46 18.46 18.46 0 0 0
06/01/2017
18.46
 0 18.46 18.46 18.46 0 0 0
05/01/2017
18.46
 4,800 18.46 18.46 18.46 0 0 0
04/01/2017
18.46
 4,500 18.46 18.46 18.46 0 0 0
03/01/2017
18.46
 0 18.46 18.46 18.46 0 0 0
30/12/2016
18.46
 0 18.46 18.46 18.46 0 0 0
29/12/2016
18.46
 0 18.46 18.46 18.46 0 0 0
28/12/2016
18.46
 3,000 18.46 18.46 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |