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
(2025-12-30) 		-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
(2025-10-31) 		-1.80 -5.64% 37,500 -900 -0.0
27.50
32.70
30.10
6 tháng
(2025-08-04) 		-4.20 -12.24% 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
(2023-02-14) 		-6.30 -17.32% 224,785 -1,282,400 -76.8
27.50
69.21
30.10
60 tháng
(2021-02-24) 		8.21 37.53% 490,105 -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)
25/06/2014
21.01
 1,100 22.06 22.06 19.89 0 0 0
24/06/2014
22.06
 0 22.06 22.06 22.06 0 0 0
23/06/2014
22.06
 7,100 20.10 22.06 21.01 0 0 0
20/06/2014
20.10
 100 22.27 22.27 20.10 0 0 0
19/06/2014
22.27
 120 24.58 24.58 22.27 0 0 0
18/06/2014
24.58
 0 24.58 24.58 24.58 0 0 0
17/06/2014
24.58
 150 27.32 27.32 24.58 0 0 0
16/06/2014
27.32
 90 27.32 27.32 27.32 0 0 0
13/06/2014
27.32
 100 25.21 27.32 27.32 0 0 0
12/06/2014
25.21
 100 25.21 25.21 25.21 0 0 0
11/06/2014
25.21
 2,600 23.04 25.21 22.83 0 0 0
10/06/2014
23.04
 400 23.53 23.53 21.22 0 0 0
09/06/2014
23.53
 900 21.43 23.53 22.06 0 0 0
06/06/2014
21.43
 0 21.43 21.43 21.43 0 0 0
05/06/2014
21.43
 67,100 23.81 23.81 21.43 66,100 0 2.2
04/06/2014
23.81
 31,000 21.85 23.81 21.01 25,000 0 0.8
03/06/2014
21.85
 0 21.85 21.85 21.85 0 0 0
02/06/2014
21.85
 100 24.16 24.16 21.85 0 0 0
30/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
29/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
28/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
27/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
26/05/2014
24.16
 20,100 22.13 24.30 24.16 20,100 100 0.7
23/05/2014
22.13
 14,100 20.17 22.13 22.13 14,100 0 0.4
22/05/2014
20.17
 3,000 18.35 20.17 20.17 1,000 0 0.0
21/05/2014
18.35
 40,900 20.31 22.34 18.35 38,800 24,000 0.5
20/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2014
20.31
 400 19.12 20.31 20.31 0 0 0
19/05/2014
19.12
 0 19.12 19.12 19.12 0 0 0
16/05/2014
19.12
 100 21.25 21.25 19.12 0 0 0
15/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
14/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
13/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
12/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
09/05/2014
21.25
 500 23.57 23.57 21.25 0 0 0
08/05/2014
23.57
 0 23.57 23.57 23.57 0 0 0
07/05/2014
23.57
 16,200 21.64 23.77 21.64 15,800 100 0.6
06/05/2014
21.64
 13,500 19.72 21.64 19.72 3,500 0 0.1
05/05/2014
19.72
 19,000 17.93 19.72 18.72 19,000 0 0.6
29/04/2014
17.93
 500 17.93 17.93 17.26 300 0 0.0
28/04/2014
17.93
 7,900 17.59 17.93 17.93 7,900 0 0.2
25/04/2014
17.59
 1,500 17.26 17.59 17.26 1,500 0 0.0
24/04/2014
17.26
 2,900 16.93 17.26 16.93 1,800 0 0.0
23/04/2014
16.93
 6,950 16.93 17.26 16.93 6,700 0 0.2
22/04/2014
16.93
 8,500 16.60 16.93 16.60 6,500 0 0.2
21/04/2014
16.60
 0 16.60 16.60 16.60 0 0 0
18/04/2014
16.60
 1,150 15.93 16.60 15.27 1,000 0 0.0
17/04/2014
15.93
 0 15.93 15.93 15.93 0 0 0
16/04/2014
15.93
 2,400 15.60 15.93 15.93 2,400 0 0.1
15/04/2014
15.60
 0 15.60 15.60 15.60 0 0 0
14/04/2014
15.60
 3,100 15.60 15.93 15.27 3,100 0 0.1
11/04/2014
15.60
 3,000 15.93 15.93 14.61 1,500 0 0.0
10/04/2014
15.93
 1,000 15.60 15.93 15.93 0 0 0
08/04/2014
15.60
 1,000 15.60 15.60 15.60 1,000 0 0.0
07/04/2014
15.60
 1,100 15.34 15.93 15.60 1,100 0 0.0
04/04/2014
15.34
 0 15.34 15.34 15.34 0 0 0
03/04/2014
15.34
 200 15.27 15.34 15.34 0 0 0
02/04/2014
15.27
 2,000 16.60 16.60 15.27 0 0 0
01/04/2014
16.60
 10 16.60 16.60 16.60 0 0 0
31/03/2014
16.60
 1,500 15.93 16.60 16.60 1,500 0 0.0
28/03/2014
15.93
 0 15.93 15.93 15.93 0 0 0
27/03/2014
15.93
 3,300 15.93 15.93 15.93 0 0 0
26/03/2014
15.93
 9,300 15.87 15.93 15.27 0 0 0
25/03/2014
15.87
 2,100 15.87 15.87 15.87 0 0 0
24/03/2014
15.87
 1,600 14.47 15.87 15.87 0 0 0
21/03/2014
14.47
 500 13.28 14.47 14.47 0 0 0
20/03/2014
13.28
 1,600 13.28 13.28 13.28 0 1,500 -0.0
19/03/2014
13.28
 400 12.61 13.34 13.28 0 0 0
18/03/2014
12.61
 10,000 13.74 15.07 12.61 2,000 0 0.0
17/03/2014
13.74
 1,000 15.27 15.27 13.74 0 0 0
14/03/2014
15.27
 100 15.27 15.27 15.27 0 0 0
13/03/2014
15.27
 3,000 15.27 15.27 15.27 0 3,000 -0.1
12/03/2014
15.27
 0 15.27 15.27 15.27 0 0 0
11/03/2014
15.27
 5,600 14.61 15.27 14.61 0 5,500 -0.1
10/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
07/03/2014
14.61
 800 14.61 14.61 14.61 0 0 0
06/03/2014
14.61
 500 14.61 14.61 13.61 0 0 0
05/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
04/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
03/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
28/02/2014
14.61
 1,500 14.67 15.93 14.61 100 0 0.0
27/02/2014
14.67
 200 14.61 14.67 14.67 0 0 0
26/02/2014
14.61
 2,700 13.74 14.61 14.61 0 2,700 -0.1
25/02/2014
13.74
 200 15.27 15.27 13.74 0 0 0
24/02/2014
15.27
 700 14.61 15.27 15.27 700 0 0.0
21/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
20/02/2014
14.61
 100 14.61 14.61 14.61 0 0 0
19/02/2014
14.61
 4,500 14.61 14.61 14.61 0 4,300 -0.1
18/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
17/02/2014
14.61
 750 14.61 14.61 14.61 0 0 0
14/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
13/02/2014
14.61
 50 14.61 14.61 14.61 0 0 0
12/02/2014
14.61
 100 14.61 14.61 14.61 0 0 0
11/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
10/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
07/02/2014
14.61
 130 14.61 14.61 14.61 0 100 -0.0
06/02/2014
14.61
 70 14.61 14.61 14.61 0 0 0
27/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0
24/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0
23/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0
22/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |