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
(2024-08-21) 		-4.20 -10% 300 0 0
37.80
42
41.50
2 tháng
(2024-07-22) 		-2.20 -5.50% 10,000 -3,200 -0.1
37.80
43.40
41.50
3 tháng
(2024-06-24) 		-7.20 -16% 11,800 -3,300 -0.1
36.60
45
41.50
6 tháng
(2024-03-25) 		-10.84 -22.29% 42,200 -3,300 -0.1
36
53.52
41.50
12 tháng
(2023-09-26) 		-27.51 -42.12% 52,100 -6,300 -0.3
36
69.21
41.50
24 tháng
(2022-10-03) 		-12.40 -24.69% 145,330 -100 -0.1
26.36
69.21
41.50
36 tháng
(2021-10-06) 		4.89 14.84% 289,577 -173,000 -8.0
26.36
69.21
41.50
60 tháng
(2019-10-17) 		15.50 69.49% 686,763 -242,600 -9.7
14.95
69.21
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
17.59
 1,500 17.26 17.59 17.26 1,500 0 0.0
24/04/2014
17.26
 2,900 16.93 17.26 16.93 1,800 0 0.0
23/04/2014
16.93
 6,950 16.93 17.26 16.93 6,700 0 0.2
22/04/2014
16.93
 8,500 16.60 16.93 16.60 6,500 0 0.2
21/04/2014
16.60
 0 16.60 16.60 16.60 0 0 0
18/04/2014
16.60
 1,150 15.93 16.60 15.27 1,000 0 0.0
17/04/2014
15.93
 0 15.93 15.93 15.93 0 0 0
16/04/2014
15.93
 2,400 15.60 15.93 15.93 2,400 0 0.1
15/04/2014
15.60
 0 15.60 15.60 15.60 0 0 0
14/04/2014
15.60
 3,100 15.60 15.93 15.27 3,100 0 0.1
11/04/2014
15.60
 3,000 15.93 15.93 14.61 1,500 0 0.0
10/04/2014
15.93
 1,000 15.60 15.93 15.93 0 0 0
08/04/2014
15.60
 1,000 15.60 15.60 15.60 1,000 0 0.0
07/04/2014
15.60
 1,100 15.34 15.93 15.60 1,100 0 0.0
04/04/2014
15.34
 0 15.34 15.34 15.34 0 0 0
03/04/2014
15.34
 200 15.27 15.34 15.34 0 0 0
02/04/2014
15.27
 2,000 16.60 16.60 15.27 0 0 0
01/04/2014
16.60
 10 16.60 16.60 16.60 0 0 0
31/03/2014
16.60
 1,500 15.93 16.60 16.60 1,500 0 0.0
28/03/2014
15.93
 0 15.93 15.93 15.93 0 0 0
27/03/2014
15.93
 3,300 15.93 15.93 15.93 0 0 0
26/03/2014
15.93
 9,300 15.87 15.93 15.27 0 0 0
25/03/2014
15.87
 2,100 15.87 15.87 15.87 0 0 0
24/03/2014
15.87
 1,600 14.47 15.87 15.87 0 0 0
21/03/2014
14.47
 500 13.28 14.47 14.47 0 0 0
20/03/2014
13.28
 1,600 13.28 13.28 13.28 0 1,500 -0.0
19/03/2014
13.28
 400 12.61 13.34 13.28 0 0 0
18/03/2014
12.61
 10,000 13.74 15.07 12.61 2,000 0 0.0
17/03/2014
13.74
 1,000 15.27 15.27 13.74 0 0 0
14/03/2014
15.27
 100 15.27 15.27 15.27 0 0 0
13/03/2014
15.27
 3,000 15.27 15.27 15.27 0 3,000 -0.1
12/03/2014
15.27
 0 15.27 15.27 15.27 0 0 0
11/03/2014
15.27
 5,600 14.61 15.27 14.61 0 5,500 -0.1
10/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
07/03/2014
14.61
 800 14.61 14.61 14.61 0 0 0
06/03/2014
14.61
 500 14.61 14.61 13.61 0 0 0
05/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
04/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
03/03/2014
14.61
 0 14.61 14.61 14.61 0 0 0
28/02/2014
14.61
 1,500 14.67 15.93 14.61 100 0 0.0
27/02/2014
14.67
 200 14.61 14.67 14.67 0 0 0
26/02/2014
14.61
 2,700 13.74 14.61 14.61 0 2,700 -0.1
25/02/2014
13.74
 200 15.27 15.27 13.74 0 0 0
24/02/2014
15.27
 700 14.61 15.27 15.27 700 0 0.0
21/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
20/02/2014
14.61
 100 14.61 14.61 14.61 0 0 0
19/02/2014
14.61
 4,500 14.61 14.61 14.61 0 4,300 -0.1
18/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
17/02/2014
14.61
 750 14.61 14.61 14.61 0 0 0
14/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
13/02/2014
14.61
 50 14.61 14.61 14.61 0 0 0
12/02/2014
14.61
 100 14.61 14.61 14.61 0 0 0
11/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
10/02/2014
14.61
 0 14.61 14.61 14.61 0 0 0
07/02/2014
14.61
 130 14.61 14.61 14.61 0 100 -0.0
06/02/2014
14.61
 70 14.61 14.61 14.61 0 0 0
27/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0
24/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0
23/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0
22/01/2014
14.61
 0 14.61 14.61 14.61 0 0 0
21/01/2014
14.61
 400 14.61 14.61 14.61 0 0 0
20/01/2014
14.61
 300 14.21 14.61 14.21 100 0 0.0
17/01/2014
14.21
 0 14.21 14.21 14.21 0 0 0
16/01/2014
14.21
 0 14.21 14.21 14.21 0 0 0
15/01/2014
14.21
 220 13.28 14.21 14.21 100 0 0.0
14/01/2014
13.28
 80 13.28 13.28 13.28 0 0 0
13/01/2014
13.28
 0 13.28 13.28 13.28 0 0 0
10/01/2014
13.28
 1,300 13.28 13.28 13.28 0 0 0
09/01/2014
13.28
 0 13.28 13.28 13.28 0 0 0
08/01/2014
13.28
 0 13.28 13.28 13.28 0 0 0
07/01/2014
13.28
 0 13.28 13.28 13.28 0 0 0
06/01/2014
13.28
 0 13.28 13.28 13.28 0 0 0
03/01/2014
13.28
 200 13.28 13.28 13.28 0 0 0
02/01/2014
13.28
 30 13.28 13.28 13.28 0 0 0
31/12/2013
13.28
 800 13.28 13.28 13.28 0 0 0
30/12/2013
13.28
 100 13.21 13.28 13.28 0 0 0
27/12/2013
13.21
 100 13.28 13.28 13.21 0 0 0
26/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
25/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
24/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
23/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
20/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
19/12/2013
13.28
 50 13.28 13.28 13.28 0 0 0
18/12/2013
13.28
 3,000 13.28 13.28 13.28 0 0 0
17/12/2013
13.28
 500 13.28 13.28 13.28 0 0 0
16/12/2013
13.28
 200 13.28 13.28 13.28 0 0 0
13/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
12/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
11/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
10/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
09/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
06/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
05/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
04/12/2013
13.28
 0 13.28 13.28 13.28 0 0 0
03/12/2013
13.28
 100 13.88 13.88 13.28 0 0 0
02/12/2013
13.88
 0 13.88 13.88 13.88 0 0 0
29/11/2013
13.88
 200 12.61 13.88 13.54 200 0 0.0
28/11/2013
12.61
 0 12.61 12.61 12.61 0 0 0
27/11/2013
12.61
 400 12.61 12.61 12.61 0 0 0
26/11/2013
12.61
 1,000 11.95 12.61 12.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |