CTCP Đồ hộp Hạ Long (can)

41.50
3.70
(9.79%)
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
(2024-08-20) 		-4.20 -10% 300 0 0
37.80
42
37.80
2 tháng
(2024-07-22) 		-2.20 -5.50% 10,000 -3,200 -0.1
37.80
43.40
37.80
3 tháng
(2024-06-21) 		-7.20 -16% 11,800 -3,300 -0.1
36.60
45
37.80
6 tháng
(2024-03-25) 		-10.84 -22.29% 42,200 -3,300 -0.1
36
53.52
37.80
12 tháng
(2023-09-25) 		-27.51 -42.12% 52,200 -6,300 -0.3
36
69.21
37.80
24 tháng
(2022-09-30) 		-12.40 -24.69% 145,330 -100 -0.1
26.36
69.21
37.80
36 tháng
(2021-10-05) 		4.89 14.84% 289,777 -173,000 -8.0
26.36
69.21
37.80
60 tháng
(2019-10-16) 		15.50 69.49% 686,763 -242,600 -9.7
14.95
69.21
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
21.71
 0 21.71 21.71 21.71 0 0 0
05/02/2021
21.71
 0 21.71 21.71 21.71 0 0 0
04/02/2021
21.71
 0 21.71 21.71 21.71 0 0 0
03/02/2021
21.71
 1,100 19.74 21.71 21.71 0 0 0
02/02/2021
19.74
 500 21.54 21.54 19.74 0 0 0
01/02/2021
21.54
 0 21.54 21.54 21.54 0 0 0
29/01/2021
21.54
 0 21.54 21.54 21.54 0 0 0
28/01/2021
21.54
 400 21.54 21.54 21.54 0 0 0
27/01/2021
21.54
 0 21.54 21.54 21.54 0 0 0
26/01/2021
21.54
 0 21.54 21.54 21.54 0 0 0
25/01/2021
21.54
 100 21.46 21.54 21.54 0 0 0
22/01/2021
21.46
 2,600 22.31 22.31 21.46 0 0 0
21/01/2021
22.31
 2,800 22.31 22.31 22.23 0 0 0
20/01/2021
22.31
 100 22.74 22.74 22.31 0 0 0
19/01/2021
22.74
 0 22.74 22.74 22.74 0 0 0
18/01/2021
22.74
 100 21.97 22.74 22.74 0 0 0
15/01/2021
21.97
 0 21.97 21.97 21.97 0 0 0
14/01/2021
21.97
 5,980 21.97 22.74 21.97 0 0 0
13/01/2021
21.97
 1,200 21.97 21.97 21.89 0 0 0
12/01/2021
21.97
 0 21.97 21.97 21.97 0 0 0
11/01/2021
21.97
 0 21.97 21.97 21.97 0 0 0
08/01/2021
21.97
 300 21.89 21.97 21.97 0 0 0
07/01/2021
21.89
 200 21.89 21.89 21.89 0 0 0
06/01/2021
21.89
 3,100 21.46 21.89 21.46 0 0 0
05/01/2021
21.46
 0 21.46 21.46 21.46 0 0 0
04/01/2021
21.46
 35,000 21.46 21.46 21.46 0 0 0
31/12/2020
21.46
 1,100 21.46 21.46 21.46 0 0 0
30/12/2020
21.46
 30 21.46 21.46 21.46 0 0 0
29/12/2020
21.46
 30 21.46 21.46 21.46 0 0 0
28/12/2020
21.46
 100 20.08 21.46 21.46 0 0 0
25/12/2020
20.08
 1,100 21.71 21.71 19.91 0 0 0
24/12/2020
21.71
 10 21.71 21.71 21.71 0 0 0
23/12/2020
21.71
 600 24.12 24.12 21.71 0 300 -0.0
22/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
21/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
18/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
17/12/2020
24.12
 300 24.12 24.12 24.12 0 0 0
16/12/2020
24.12
 0 24.12 24.12 24.12 0 0 0
15/12/2020
24.12
 1,000 21.97 24.12 24.12 0 0 0
14/12/2020
21.97
 20 21.97 21.97 21.97 0 0 0
11/12/2020
21.97
 200 21.89 21.97 21.97 0 0 0
10/12/2020
21.89
 0 21.89 21.89 21.89 0 0 0
09/12/2020
21.89
 10 21.89 21.89 21.89 0 0 0
08/12/2020
21.89
 100 24.29 24.29 21.89 0 0 0
07/12/2020
24.29
 300 22.14 24.29 24.29 300 0 0.0
04/12/2020
22.14
 13 22.14 22.14 22.14 0 0 0
03/12/2020
22.14
 610 24.55 26.86 22.14 0 0 0
02/12/2020
24.55
 0 24.55 24.55 24.55 0 0 0
01/12/2020
24.55
 100 22.31 24.55 24.55 0 0 0
30/11/2020
22.31
 500 22.06 22.31 20.34 0 0 0
27/11/2020
22.06
 0 22.06 22.06 22.06 0 0 0
26/11/2020
22.06
 1,100 21.11 22.06 21.97 0 0 0
25/11/2020
21.11
 2,500 21.11 21.11 21.11 0 0 0
24/11/2020
21.11
 0 21.11 21.11 21.11 0 0 0
23/11/2020
21.11
 0 21.11 21.11 21.11 0 0 0
20/11/2020
21.11
 26 21.11 21.11 21.11 0 0 0
19/11/2020
21.11
 110 21.03 21.11 21.11 0 0 0
18/11/2020
21.03
 2,140 20.86 21.03 21.03 0 0 0
17/11/2020
20.86
 0 20.86 20.86 20.86 0 0 0
16/11/2020
20.86
 4,000 20.60 21.03 20.77 0 0 0
13/11/2020
20.60
 1 20.60 20.60 20.60 0 0 0
12/11/2020
20.60
 20 20.60 20.60 20.60 0 0 0
11/11/2020
20.60
 400 20.60 20.60 20.60 0 0 0
10/11/2020
20.60
 701 20.77 20.77 20.60 0 0 0
09/11/2020
20.77
 0 20.77 20.77 20.77 0 0 0
06/11/2020
20.77
 100 18.88 20.77 20.77 0 0 0
05/11/2020
18.88
 40,814 20.51 20.51 18.54 0 40,800 -0.9
04/11/2020
20.51
 30,036 22.74 22.74 20.51 0 29,000 -0.7
03/11/2020
22.74
 100 25.23 25.23 22.74 0 100 -0.0
02/11/2020
25.23
 29 25.23 25.23 25.23 0 0 0
30/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
29/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
28/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
27/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
26/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
23/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
22/10/2020
25.23
 100 25.23 25.23 25.23 0 100 -0.0
21/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
20/10/2020
25.23
 0 25.23 25.23 25.23 0 0 0
19/10/2020
25.23
 100 26.26 26.26 25.23 0 0 0
16/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
15/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
14/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
13/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
12/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
09/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
08/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
07/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
06/10/2020
26.26
 51 26.26 26.26 26.26 0 0 0
05/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
02/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
01/10/2020
26.26
 0 26.26 26.26 26.26 0 0 0
30/09/2020
26.26
 0 26.26 26.26 26.26 0 0 0
29/09/2020
26.26
 0 26.26 26.26 26.26 0 0 0
28/09/2020
26.26
 120 23.95 26.26 26.26 0 0 0
25/09/2020
23.95
 700 26.61 26.61 23.95 0 0 0
24/09/2020
26.61
 110 24.63 26.61 26.61 0 0 0
23/09/2020
24.63
 100 22.40 24.63 24.63 0 0 0
22/09/2020
22.40
 1,200 22.31 22.92 22.40 0 0 0
21/09/2020
22.31
 540 22.31 22.31 22.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |