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)
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
09/03/2012
16.92
 0 16.92 16.92 16.92 23,000 0 0.6
08/03/2012
16.92
 0 17.80 16.92 16.92 20,000 0 0.5
07/03/2012
17.80
 7,100 16.86 17.80 16.86 21,000 0 0.6
06/03/2012
16.86
 0 16.98 16.86 16.86 15,000 0 0.4
05/03/2012
16.98
 14,400 15.92 16.98 15.92 10,000 500 0.2
02/03/2012
15.92
 23,000 14.91 15.92 14.91 2,000 0 0.1
01/03/2012
14.91
 3,600 15.33 15.33 14.91 0 0 0
29/02/2012
15.33
 4,500 15.33 15.33 14.44 0 0 0
28/02/2012
15.33
 100 15.86 15.86 15.33 0 0 0
27/02/2012
15.86
 100 15.03 15.86 15.86 0 0 0
24/02/2012
15.03
 100 16.21 16.21 15.03 0 0 0
23/02/2012
16.21
 4,600 15.62 16.27 15.92 0 0 0
22/02/2012
15.62
 2,000 14.74 15.62 15.62 2,000 0 0.1
21/02/2012
14.74
 100 15.33 15.33 14.74 0 0 0
20/02/2012
15.33
 3,800 14.44 15.33 14.86 0 0 0
17/02/2012
14.44
 2,000 14.09 14.44 14.44 0 0 0
16/02/2012
14.09
 1,100 13.21 14.09 14.09 0 0 0
15/02/2012
13.21
 0 13.21 13.21 13.21 0 0 0
14/02/2012
13.21
 0 13.21 13.21 13.21 0 0 0
13/02/2012
13.21
 200 13.79 13.79 13.21 0 0 0
10/02/2012
13.79
 800 15.33 15.33 13.79 0 0 0
09/02/2012
15.33
 6,600 15.33 15.33 14.44 0 0 0
08/02/2012
15.33
 16,500 15.33 15.62 15.33 0 0 0
07/02/2012
15.33
 33,800 15.33 15.56 14.74 0 0 0
06/02/2012
15.33
 21,900 14.33 15.33 14.21 0 0 0
03/02/2012
14.33
 15,800 14.15 14.44 14.15 0 2,000 -0.0
02/02/2012
14.15
 11,100 13.56 14.21 13.85 0 0 0
01/02/2012
13.56
 500 13.68 13.68 13.56 0 0 0
31/01/2012
13.68
 1,000 13.68 13.68 13.68 0 0 0
30/01/2012
13.68
 1,000 13.68 13.68 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |