CTCP Đồ hộp Hạ Long (can)

20.40
-2.20
(-9.73%)
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
20.40
20.60
20.40
2 tháng
(2026-08-06) 		-2.20 -9.65% 200 200 0.0
20.40
22.80
20.40
3 tháng
(2026-07-07) 		-2.50 -10.82% 400 400 0.0
20.40
23.10
20.40
6 tháng
(2026-04-08) 		-4.60 -18.25% 3,000 -100 0.0
20.40
28
20.40
12 tháng
(2025-10-10) 		-10.20 -33.12% 53,300 -1,600 0.0
20.40
33.30
20.40
24 tháng
(2024-10-15) 		-18.20 -46.91% 100,747 -1,276,800 -76.5
20.40
62.80
20.40
36 tháng
(2023-10-23) 		-48.61 -70.24% 147,590 -1,285,200 -76.9
20.08
69.21
20.40
60 tháng
(2021-11-01) 		-18.64 -47.51% 359,497 -1,452,790 -84.7
20.08
69.21
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2017
21.07
 100 21.07 21.07 21.07 0 0 0
14/08/2017
19.18
 0 19.18 19.18 19.18 0 0 0
11/08/2017
19.18
 0 19.18 19.18 19.18 0 0 0
10/08/2017
19.18
 90 19.18 19.18 19.18 0 0 0
09/08/2017
19.18
 100 19.18 19.18 19.18 0 0 0
08/08/2017
21.22
 0 21.22 21.22 21.22 0 0 0
07/08/2017
21.22
 300 21.22 21.22 21.22 0 0 0
04/08/2017
21.22
 0 21.22 21.22 21.22 0 0 0
03/08/2017
21.22
 0 21.22 21.22 21.22 0 0 0
02/08/2017
21.22
 0 21.22 21.22 21.22 0 0 0
01/08/2017
21.22
 40 21.22 21.22 21.22 0 0 0
31/07/2017
21.22
 50 21.22 21.22 21.22 0 0 0
28/07/2017
21.22
 0 21.22 21.22 21.22 0 0 0
27/07/2017
21.22
 10 21.22 21.22 21.22 0 0 0
26/07/2017
21.22
 0 21.22 21.22 21.22 0 0 0
25/07/2017
21.22
 29,700 21.22 21.22 21.22 0 0 0
24/07/2017
20.44
 6,390 20.44 21.22 20.44 0 0 0
21/07/2017
21.22
 400 21.62 21.62 21.22 0 0 0
20/07/2017
19.81
 900 19.81 19.81 19.81 0 0 0
19/07/2017
19.57
 0 19.57 19.57 19.57 0 0 0
18/07/2017
19.57
 0 19.57 19.57 19.57 0 0 0
17/07/2017
19.57
 320 19.57 19.57 19.57 0 0 0
14/07/2017
17.84
 220 17.84 17.84 17.84 0 0 0
13/07/2017
19.81
 0 19.81 19.81 19.81 0 0 0
12/07/2017
19.81
 4,010 19.81 19.81 19.81 0 0 0
11/07/2017
18.08
 0 18.08 18.08 18.08 0 0 0
10/07/2017
18.08
 0 18.08 18.08 18.08 0 0 0
07/07/2017
18.08
 1,070 18.08 18.08 18.08 0 0 0
06/07/2017
19.97
 21,000 19.97 19.97 19.97 0 0 0
05/07/2017
19.89
 4,000 19.89 19.89 19.89 0 0 0
04/07/2017
19.89
 15,000 19.89 19.89 19.89 0 0 0
03/07/2017
19.81
 0 19.81 19.81 19.81 0 0 0
30/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
29/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
28/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
27/06/2017
19.81
 0 19.81 19.81 19.81 0 0 0
26/06/2017
19.81
 26,900 19.81 19.81 19.81 25,900 0 0.7
23/06/2017
19.65
 33,000 19.65 19.65 19.65 0 0 0
22/06/2017
19.65
 51,050 19.65 19.73 19.65 50,000 0 1.3
21/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
20/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
19/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
16/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
15/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
14/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
13/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
12/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
09/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
08/06/2017
21.62
 0 21.62 21.62 21.62 0 0 0
07/06/2017
21.62
 36,400 21.22 21.62 21.22 0 0 0
06/06/2017
20.44
 0 20.44 20.44 20.44 0 0 0
05/06/2017
20.44
 0 20.44 20.44 20.44 0 0 0
02/06/2017
20.44
 1,600 20.44 20.44 20.44 0 500 0.0
01/06/2017
19.65
 300 19.65 19.65 19.65 0 0 0
31/05/2017
19.65
 200 19.65 19.65 19.65 0 0 0
30/05/2017
20.44
 0 20.44 20.44 20.44 0 0 0
29/05/2017
20.44
 0 20.44 20.44 20.44 0 0 0
26/05/2017
20.44
 13,000 20.44 20.44 20.44 13,000 0 0.3
25/05/2017
19.42
 10 19.42 19.42 19.42 0 0 0
24/05/2017
19.42
 0 19.42 19.42 19.42 0 0 0
23/05/2017
19.42
 10 19.42 19.42 19.42 0 0 0
22/05/2017
19.42
 92,110 18.87 19.42 18.87 92,100 0 2.3
19/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
17/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
16/05/2017
17.69
 300 17.69 17.69 17.69 0 0 0
15/05/2017
17.69
 50 17.69 17.69 17.69 0 0 0
12/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
11/05/2017
17.69
 0 17.69 17.69 17.69 0 0 0
10/05/2017
17.69
 6,100 18.46 18.46 17.69 0 0 0
09/05/2017
19.22
 0 19.22 19.22 19.22 0 0 0
08/05/2017
19.22
 15,000 19.22 19.22 19.22 15,000 0 0.4
05/05/2017
18.84
 95,900 18.46 18.84 18.22 93,900 0 2.3
04/05/2017
17.15
 330 15.38 17.15 15.38 100 0 0.0
03/05/2017
16.15
 0 16.15 16.15 16.15 0 0 0
28/04/2017
16.15
 0 16.15 16.15 16.15 0 0 0
27/04/2017
16.15
 1,800 16.15 16.15 16.15 0 0 0
26/04/2017
15.38
 0 15.38 15.38 15.38 0 0 0
25/04/2017
15.38
 5,000 15.38 15.38 15.38 0 5,000 -0.1
24/04/2017
16.15
 19,700 16.15 16.15 15.38 2,000 19,600 -0.4
21/04/2017
16.15
 30,000 16.15 16.15 16.15 30,000 0 0.6
20/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
19/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
18/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
17/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
14/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
13/04/2017
17.69
 40 17.69 17.69 17.69 0 0 0
12/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
11/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
10/04/2017
17.69
 0 17.69 17.69 17.69 0 0 0
07/04/2017
17.69
 24,000 17.76 17.76 17.69 10,000 24,000 -0.3
05/04/2017
17.07
 23,400 16.92 17.07 16.15 22,900 0 0.5
04/04/2017
16.46
 0 16.46 16.46 16.46 0 0 0
03/04/2017
16.46
 0 16.46 16.46 16.46 0 0 0
31/03/2017
16.46
 140 16.46 16.46 16.46 0 0 0
30/03/2017
15.00
 1,200 15.38 15.38 15.00 0 1,200 0.0
29/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
28/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
27/03/2017
16.30
 0 16.30 16.30 16.30 0 0 0
24/03/2017
16.30
 1,300 16.30 16.30 16.30 0 0 0

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