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
(2025-12-19) 		-2.10 -6.56% 43,700 -200 -0.0
26
32
29.90
6 tháng
(2025-09-22) 		-4.40 -12.83% 51,000 -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
(2024-03-29) 		-18.74 -38.53% 144,668 -1,281,900 -76.7
26
62.80
29.90
36 tháng
(2023-04-04) 		-5.19 -14.79% 227,015 -1,285,200 -76.9
26
69.21
29.90
60 tháng
(2021-04-14) 		1.41 4.93% 487,421 -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)
01/08/2012
18.09
 4,500 19.28 19.28 17.96 0 0 0
31/07/2012
19.28
 2,200 19.79 20.80 19.22 0 0 0
30/07/2012
19.79
 3,100 19.72 19.79 18.40 0 0 0
27/07/2012
19.72
 300 18.02 19.72 19.72 0 0 0
26/07/2012
18.02
 2,700 18.97 19.47 18.02 0 0 0
25/07/2012
18.97
 3,100 17.83 18.97 17.83 0 0 0
24/07/2012
17.83
 2,200 19.03 19.03 17.83 0 0 0
23/07/2012
19.03
 19,000 17.83 19.03 18.91 5,000 0 0.2
20/07/2012
17.83
 4,600 18.97 19.09 17.83 1,600 0 0.0
19/07/2012
18.97
 3,700 18.97 19.09 18.97 3,700 0 0.1
18/07/2012
18.97
 900 18.97 18.97 17.64 0 0 0
17/07/2012
18.97
 0 18.91 18.97 18.97 0 0 0
16/07/2012
18.91
 8,500 19.22 19.22 18.40 0 0 0
13/07/2012
19.22
 11,200 18.21 19.22 17.39 0 0 0
12/07/2012
18.21
 5,200 17.08 18.21 18.21 0 0 0
11/07/2012
17.08
 1,000 17.71 17.71 17.08 0 0 0
10/07/2012
17.71
 12,400 17.58 18.78 17.58 0 0 0
09/07/2012
17.58
 0 16.83 17.58 17.58 0 0 0
06/07/2012
16.83
 10,200 17.64 19.16 16.83 0 0 0
05/07/2012
17.64
 4,300 19.54 19.54 17.64 0 0 0
04/07/2012
19.54
 3,100 18.59 19.54 17.64 0 0 0
03/07/2012
18.59
 400 20.04 20.04 18.59 0 0 0
02/07/2012
20.04
 9,300 19.98 20.10 19.91 0 0 0
29/06/2012
19.98
 13,200 19.60 19.98 19.72 0 0 0
28/06/2012
19.60
 200 18.97 20.35 19.60 0 0 0
27/06/2012
18.97
 5,200 17.90 19.54 18.91 0 0 0
26/06/2012
17.90
 10,600 19.16 19.85 17.90 0 0 0
25/06/2012
19.16
 0 19.16 19.16 19.16 0 0 0
22/06/2012
19.16
 0 19.85 19.16 19.16 0 0 0
21/06/2012
19.85
 300 18.97 19.85 17.77 0 0 0
20/06/2012
18.97
 500 20.35 20.35 18.97 0 0 0
19/06/2012
20.35
 0 20.35 20.35 20.35 0 0 0
18/06/2012
20.35
 100 20.10 20.35 20.35 0 0 0
15/06/2012
20.10
 200 20.04 20.10 18.65 0 0 0
14/06/2012
20.04
 0 20.04 20.04 20.04 0 0 0
13/06/2012
20.04
 0 20.04 20.04 20.04 0 0 0
12/06/2012
20.04
 0 20.04 20.04 20.04 0 0 0
11/06/2012
20.04
 2,100 20.17 20.17 20.04 0 0 0
08/06/2012
20.17
 200 20.17 20.17 20.17 0 0 0
07/06/2012
20.17
 400 19.09 20.17 17.77 0 0 0
06/06/2012
19.09
 100 20.48 20.48 19.09 0 0 0
05/06/2012
20.48
 0 20.48 20.48 20.48 0 0 0
04/06/2012
20.48
 0 20.48 20.48 20.48 0 0 0
01/06/2012
20.48
 500 20.10 20.48 20.10 0 0 0
31/05/2012
20.10
 700 20.10 20.10 18.91 0 0 0
30/05/2012
20.10
 100 19.54 20.10 20.10 0 0 0
29/05/2012
19.54
 100 18.91 19.54 19.54 0 0 0
28/05/2012
18.91
 100 18.40 18.91 18.91 0 0 0
25/05/2012
18.40
 400 17.20 18.40 18.40 0 0 0
24/05/2012
17.20
 100 16.13 17.20 17.20 0 0 0
23/05/2012
16.13
 100 16.38 16.38 16.13 0 0 0
22/05/2012
16.38
 800 17.01 17.01 16.38 0 0 0
21/05/2012
17.01
 0 17.01 17.01 17.01 0 0 0
18/05/2012
17.01
 9,900 18.27 18.27 17.01 9,000 0 0.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2012
18.27
 200 18.27 18.27 18.27 0 0 0
16/05/2012
18.27
 0 18.27 18.27 18.27 0 0 0
15/05/2012
18.27
 200 17.10 18.27 18.27 0 0 0
14/05/2012
17.10
 1,900 17.39 17.39 16.51 0 1,000 -0.0
11/05/2012
17.39
 400 18.27 18.27 17.04 0 0 0
10/05/2012
18.27
 100 17.45 18.27 18.27 0 0 0
09/05/2012
17.45
 8,000 18.57 18.57 17.45 0 0 0
08/05/2012
18.57
 1,200 18.39 18.57 18.51 0 0 0
07/05/2012
18.39
 200 18.33 18.57 18.39 0 0 0
04/05/2012
18.33
 2,900 17.74 18.57 18.27 0 0 0
03/05/2012
17.74
 5,300 19.45 19.45 17.27 0 0 0
02/05/2012
19.45
 1,300 19.45 19.45 18.16 0 0 0
27/04/2012
19.45
 1,100 19.45 19.45 18.57 0 0 0
26/04/2012
19.45
 0 20.04 19.45 19.45 0 0 0
25/04/2012
20.04
 1,700 18.86 20.04 18.86 0 0 0
24/04/2012
18.86
 200 18.98 18.98 17.69 0 0 0
23/04/2012
18.98
 700 19.16 19.16 18.98 0 0 0
20/04/2012
19.16
 1,100 19.34 19.34 18.04 0 0 0
19/04/2012
19.34
 600 19.45 19.45 18.27 0 0 0
18/04/2012
19.45
 9,000 19.16 19.45 19.45 9,000 0 0.3
17/04/2012
19.16
 100 18.81 19.16 19.16 0 0 0
16/04/2012
18.81
 0 19.04 18.81 18.81 0 0 0
13/04/2012
19.04
 2,500 18.75 19.04 17.45 0 200 -0.0
12/04/2012
18.75
 2,900 19.93 19.93 18.75 0 0 0
11/04/2012
19.93
 3,700 18.63 19.93 18.27 0 0 0
10/04/2012
18.63
 0 18.63 18.63 18.63 0 0 0
09/04/2012
18.63
 400 18.69 18.69 17.39 0 0 0
06/04/2012
18.69
 2,100 18.69 18.69 17.39 0 0 0
05/04/2012
18.69
 0 18.69 18.69 18.69 0 0 0
04/04/2012
18.69
 9,300 18.39 18.81 18.51 2,000 0 0.1
03/04/2012
18.39
 400 18.10 18.39 17.10 0 0 0
30/03/2012
18.10
 1,500 17.15 18.22 16.03 0 0 0
29/03/2012
17.15
 9,100 17.39 18.22 17.10 0 0 0
28/03/2012
17.39
 400 16.51 17.39 17.39 0 0 0
27/03/2012
16.51
 34,300 16.21 17.33 16.51 0 0 0
26/03/2012
16.21
 1,700 16.09 16.80 16.21 0 0 0
23/03/2012
16.09
 25,500 15.92 16.92 15.50 200 0 0.0
22/03/2012
15.92
 16,000 16.62 16.62 15.92 0 0 0
21/03/2012
16.62
 24,300 16.98 16.98 14.91 2,900 0 0.1
20/03/2012
16.98
 7,800 16.51 16.98 14.86 0 0 0
19/03/2012
16.51
 1,800 17.15 17.15 15.80 0 0 0
16/03/2012
17.15
 6,000 15.80 17.15 15.03 0 0 0
15/03/2012
15.80
 7,000 16.80 16.80 15.80 0 0 0
14/03/2012
16.80
 400 15.74 16.80 16.80 0 0 0
13/03/2012
15.74
 0 15.74 15.74 15.74 0 0 0
12/03/2012
15.74
 400 16.92 16.92 15.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |