CTCP Đồ hộp Hạ Long (can)

22.60
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
(2026-09-07) 		0 0% 100 100 0
20.60
22.60
22.60
2 tháng
(2026-08-06) 		-2.20 -9.65% 200 200 0.0
20.60
22.80
22.60
3 tháng
(2026-07-07) 		-2.50 -10.82% 400 400 0.0
20.60
23.10
22.60
6 tháng
(2026-04-08) 		-4.60 -18.25% 3,000 -100 0.0
20.60
28
22.60
12 tháng
(2025-10-10) 		-10.20 -33.12% 53,300 -1,600 0.0
20.60
33.30
22.60
24 tháng
(2024-10-15) 		-18.20 -46.91% 100,747 -1,276,800 -76.5
20.60
62.80
22.60
36 tháng
(2023-10-23) 		-48.61 -70.24% 147,590 -1,285,200 -76.9
20.08
69.21
22.60
60 tháng
(2021-11-01) 		-18.64 -47.51% 359,497 -1,452,790 -84.7
20.08
69.21
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
55.36
 0 55.36 55.36 55.36 0 0 0
02/06/2022
55.36
 100 55.36 55.36 55.36 0 0 0
01/06/2022
56.20
 0 56.20 56.20 56.20 0 0 0
31/05/2022
56.20
 0 56.20 56.20 56.20 0 0 0
30/05/2022
56.20
 200 55.83 56.20 55.83 0 0 0
27/05/2022
54.89
 0 54.89 54.89 54.89 0 0 0
26/05/2022
54.89
 300 54.89 60.42 54.89 0 0 0
25/05/2022
60.99
 0 60.99 60.99 60.99 0 0 0
24/05/2022
60.99
 550 51.60 60.99 50.66 0 0 0
23/05/2022
56.20
 200 56.20 56.20 56.20 0 0 0
20/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/05/2022
56.20
 301 56.20 56.20 56.20 0 0 0
19/05/2022
62.39
 0 62.39 62.39 62.39 0 0 0
18/05/2022
62.39
 100 62.39 62.39 62.39 0 0 0
17/05/2022
61.49
 1,200 51.27 62.39 51.27 0 0 0
16/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
13/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
12/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
11/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
10/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
09/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
06/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
05/05/2022
56.88
 300 56.06 56.88 56.06 0 0 0
04/05/2022
56.06
 0 56.06 56.06 56.06 0 0 0
29/04/2022
56.06
 100 56.06 56.06 56.06 0 0 0
28/04/2022
54.25
 0 54.25 54.25 54.25 0 0 0
27/04/2022
54.25
 110 54.25 54.25 54.25 0 0 0
26/04/2022
54.25
 100 54.25 54.25 54.25 0 0 0
25/04/2022
53.35
 200 53.35 53.35 53.35 0 0 0
22/04/2022
52.36
 0 52.36 52.36 52.36 0 0 0
21/04/2022
52.36
 500 52.36 52.36 50.19 0 0 0
20/04/2022
52.36
 700 49.73 52.36 49.73 0 0 0
19/04/2022
49.73
 0 49.73 49.73 49.73 0 0 0
18/04/2022
49.73
 400 45.39 49.73 45.39 0 0 0
14/04/2022
48.02
 107 48.02 48.02 48.02 0 0 0
13/04/2022
53.35
 0 53.35 53.35 53.35 0 0 0
12/04/2022
53.35
 414 52.90 53.35 52.90 0 0 0
08/04/2022
53.35
 601 51.72 54.25 51.72 0 0 0
07/04/2022
50.91
 1,000 51.00 51.00 50.55 0 0 0
06/04/2022
50.19
 1,900 50.19 50.19 46.21 0 172,370 -7.9
05/04/2022
46.21
 503 52.81 52.81 46.21 0 100 0.0
04/04/2022
49.73
 1,500 50.19 50.19 45.75 0 0 0
01/04/2022
45.66
 1,200 48.29 49.28 45.66 0 0 0
31/03/2022
44.85
 200 51.45 51.45 44.85 0 0 0
30/03/2022
48.11
 500 53.35 53.35 48.02 0 0 0
29/03/2022
53.35
 300 48.83 53.35 48.83 0 0 0
28/03/2022
48.83
 2,703 44.31 48.83 44.31 0 0 0
25/03/2022
48.83
 2,800 49.28 49.28 48.83 0 0 0
24/03/2022
49.73
 300 53.26 53.26 49.73 0 0 0
23/03/2022
53.26
 103 53.26 53.26 53.26 0 0 0
22/03/2022
48.56
 1,000 51.99 53.17 48.56 0 0 0
21/03/2022
48.38
 1,500 48.65 48.65 48.38 0 0 0
18/03/2022
48.83
 1,241 49.73 49.73 48.83 0 0 0
17/03/2022
54.25
 100 54.25 54.25 54.25 0 0 0
16/03/2022
55.70
 310 55.70 55.70 55.70 0 0 0
15/03/2022
50.64
 700 56.70 56.70 50.64 0 0 0
14/03/2022
51.54
 2,000 50.64 51.99 50.64 0 0 0
11/03/2022
50.64
 4,900 47.92 51.18 47.92 0 0 0
10/03/2022
46.57
 2,100 44.31 46.93 44.31 0 0 0
09/03/2022
47.74
 600 47.92 47.92 47.74 0 0 0
08/03/2022
47.92
 300 47.92 47.92 47.92 0 0 0
07/03/2022
48.65
 1,500 49.19 49.19 47.92 0 0 0
04/03/2022
46.66
 3,400 47.11 47.11 46.57 0 700 0.0
03/03/2022
51.45
 1,200 48.83 51.45 48.83 0 0 0
02/03/2022
47.74
 2,900 48.74 48.74 45.57 0 0 0
01/03/2022
49.73
 2,000 49.73 49.73 49.73 0 0 0
28/02/2022
50.28
 0 50.28 50.28 50.28 0 0 0
25/02/2022
50.28
 1 50.28 50.28 50.28 0 0 0
24/02/2022
50.28
 0 50.28 50.28 50.28 0 0 0
23/02/2022
50.28
 3,640 53.71 53.71 49.73 0 0 0
22/02/2022
53.62
 0 53.62 53.62 53.62 0 0 0
21/02/2022
53.62
 1,810 59.05 59.05 53.62 0 0 0
18/02/2022
53.71
 100 53.71 53.71 53.71 0 0 0
17/02/2022
53.71
 1,790 50.55 53.71 50.55 0 0 0
16/02/2022
48.83
 8 48.83 48.83 48.83 0 0 0
15/02/2022
48.83
 60 48.83 48.83 48.83 0 0 0
14/02/2022
48.83
 1,200 48.83 48.92 48.83 0 0 0
11/02/2022
54.25
 0 54.25 54.25 54.25 0 0 0
10/02/2022
54.25
 0 54.25 54.25 54.25 0 0 0
09/02/2022
54.25
 50 54.25 54.25 54.25 0 0 0
08/02/2022
54.25
 100 54.25 54.25 54.25 0 0 0
07/02/2022
52.45
 110 52.45 52.45 52.45 0 0 0
28/01/2022
54.25
 0 54.25 54.25 54.25 0 0 0
27/01/2022
54.25
 1,100 50.28 54.25 50.28 0 0 0
26/01/2022
50.64
 0 50.64 50.64 50.64 0 0 0
25/01/2022
50.64
 1,882 49.91 50.64 49.91 0 0 0
24/01/2022
48.38
 0 48.38 48.38 48.38 0 0 0
21/01/2022
48.38
 700 48.38 48.38 48.38 0 0 0
20/01/2022
53.35
 0 53.35 53.35 53.35 0 0 0
19/01/2022
53.35
 1,120 51.09 53.35 51.09 0 0 0
18/01/2022
49.64
 300 49.64 49.64 49.64 0 0 0
17/01/2022
49.28
 300 49.37 49.37 49.28 0 0 0
14/01/2022
54.71
 1,310 54.71 54.71 54.71 0 0 0
13/01/2022
50.64
 2,900 51.45 54.16 50.55 0 0 0
12/01/2022
49.28
 2,900 54.25 54.25 49.28 0 100 0.0
11/01/2022
52.45
 820 49.73 52.45 49.73 0 200 0.0
10/01/2022
48.83
 0 48.83 48.83 48.83 0 0 0
07/01/2022
48.83
 0 48.83 48.83 48.83 0 0 0
06/01/2022
48.83
 0 48.83 48.83 48.83 0 0 0
05/01/2022
48.83
 1,100 48.83 48.83 48.83 0 200 0.0
04/01/2022
51.54
 0 51.54 51.54 51.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc