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)
28/04/2020
17.35
 210 15.78 17.35 17.35 0 0 0
27/04/2020
15.78
 100 17.02 17.02 15.78 0 0 0
24/04/2020
17.02
 100 18.42 18.42 17.02 0 0 0
23/04/2020
18.42
 100 16.77 18.42 18.42 0 0 0
22/04/2020
16.77
 100 17.68 17.68 16.77 0 0 0
21/04/2020
17.68
 30 17.68 17.68 17.68 0 0 0
20/04/2020
17.68
 500 17.59 17.68 17.68 0 0 0
17/04/2020
17.59
 100 16.02 17.59 17.59 0 0 0
16/04/2020
16.02
 0 16.02 16.02 16.02 0 0 0
15/04/2020
16.02
 100 17.59 17.59 16.02 0 0 0
14/04/2020
17.59
 0 17.59 17.59 17.59 0 0 0
13/04/2020
17.59
 0 17.59 17.59 17.59 0 0 0
10/04/2020
17.59
 0 17.59 17.59 17.59 0 0 0
09/04/2020
17.59
 527 19.49 19.49 17.59 0 0 0
08/04/2020
19.49
 100 21.64 21.64 19.49 0 0 0
07/04/2020
21.64
 0 21.64 21.64 21.64 0 0 0
06/04/2020
21.64
 0 21.64 21.64 21.64 0 0 0
03/04/2020
21.64
 727 21.56 21.64 19.41 0 0 0
01/04/2020
21.56
 100 19.66 21.56 21.56 0 0 0
31/03/2020
19.66
 500 19.66 19.66 19.66 0 0 0
30/03/2020
19.66
 100 18.01 19.66 19.66 0 0 0
27/03/2020
18.01
 100 16.44 18.01 18.01 0 0 0
26/03/2020
16.44
 100 14.95 16.44 16.44 0 0 0
25/03/2020
14.95
 0 14.95 14.95 14.95 0 0 0
24/03/2020
14.95
 100 15.61 15.61 14.95 0 0 0
23/03/2020
15.61
 0 15.61 15.61 15.61 0 0 0
20/03/2020
15.61
 100 17.18 17.18 15.61 0 0 0
19/03/2020
17.18
 0 17.18 17.18 17.18 0 0 0
18/03/2020
17.18
 1,020 18.92 18.92 17.10 0 0 0
17/03/2020
18.92
 300 20.98 20.98 18.92 0 0 0
16/03/2020
20.98
 100 19.16 20.98 20.98 0 0 0
13/03/2020
19.16
 200 18.58 19.16 19.16 0 0 0
12/03/2020
18.58
 100 17.02 18.58 18.58 0 0 0
11/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
10/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
09/03/2020
17.02
 900 16.93 17.02 17.02 0 0 0
06/03/2020
16.93
 100 18.50 18.50 16.93 0 0 0
05/03/2020
18.50
 0 18.50 18.50 18.50 0 0 0
04/03/2020
18.50
 0 18.50 18.50 18.50 0 0 0
03/03/2020
18.50
 100 20.48 20.48 18.50 0 0 0
02/03/2020
20.48
 2,000 22.71 22.71 20.48 0 0 0
28/02/2020
22.71
 0 22.71 22.71 22.71 0 0 0
27/02/2020
22.71
 10 22.71 22.71 22.71 0 0 0
26/02/2020
22.71
 0 22.71 22.71 22.71 0 0 0
25/02/2020
22.71
 100 20.82 22.71 22.71 0 0 0
24/02/2020
20.82
 300 23.05 23.05 20.82 0 0 0
21/02/2020
23.05
 800 21.48 23.05 19.33 0 0 0
20/02/2020
21.48
 100 19.74 21.48 21.48 0 0 0
19/02/2020
19.74
 400 21.89 21.89 19.74 0 0 0
18/02/2020
21.89
 300 19.99 21.89 19.74 0 0 0
17/02/2020
19.99
 200 18.17 19.99 19.99 0 0 0
14/02/2020
18.17
 100 16.52 18.17 18.17 0 0 0
13/02/2020
16.52
 3,500 15.03 16.52 16.52 0 0 0
12/02/2020
15.03
 100 16.27 16.27 15.03 0 0 0
11/02/2020
16.27
 100 17.43 17.43 16.27 0 0 0
10/02/2020
17.43
 0 17.43 17.43 17.43 0 0 0
07/02/2020
17.43
 0 17.43 17.43 17.43 0 0 0
06/02/2020
17.43
 200 19.25 19.25 17.43 0 0 0
05/02/2020
19.25
 0 19.25 19.25 19.25 0 0 0
04/02/2020
19.25
 11 19.25 19.25 19.25 0 0 0
03/02/2020
19.25
 699 21.31 21.31 19.25 0 0 0
31/01/2020
21.31
 200 23.62 23.62 21.31 0 0 0
30/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
22/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
21/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
20/01/2020
23.62
 100 23.62 23.62 23.62 0 0 0
17/01/2020
23.62
 10 23.62 23.62 23.62 0 0 0
16/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
15/01/2020
23.62
 10 23.62 23.62 23.62 0 0 0
14/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
13/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
10/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
09/01/2020
23.62
 0 23.62 23.62 23.62 0 0 0
08/01/2020
23.62
 100 21.56 23.62 23.62 0 0 0
07/01/2020
21.56
 100 19.74 21.56 21.56 0 0 0
06/01/2020
19.74
 0 19.74 19.74 19.74 0 0 0
03/01/2020
19.74
 0 19.74 19.74 19.74 0 0 0
02/01/2020
19.74
 500 18.09 19.74 16.52 0 0 0
31/12/2019
18.09
 400 20.07 20.07 18.09 0 400 -0.0
30/12/2019
20.07
 0 20.07 20.07 20.07 0 0 0
27/12/2019
20.07
 110 22.30 22.30 20.07 0 0 0
26/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
25/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
24/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
23/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
20/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
19/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
18/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
17/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
16/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
13/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
12/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
11/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
10/12/2019
22.30
 30 22.30 22.30 22.30 0 0 0
09/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
06/12/2019
22.30
 0 22.30 22.30 22.30 0 0 0
05/12/2019
22.30
 1,100 24.70 24.70 22.30 0 0 0
04/12/2019
24.70
 0 24.70 24.70 24.70 0 0 0
03/12/2019
24.70
 0 24.70 24.70 24.70 0 0 0
02/12/2019
24.70
 0 24.70 24.70 24.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |