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)
25/11/2013
11.95
 100 13.21 13.21 11.95 0 0 0
22/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
21/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
20/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
19/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
18/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
15/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
14/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
13/11/2013
13.21
 0 13.21 13.21 13.21 0 0 0
12/11/2013
13.21
 100 12.61 13.21 13.21 0 0 0
11/11/2013
12.61
 0 12.61 12.61 12.61 0 0 0
08/11/2013
12.61
 0 12.61 12.61 12.61 0 0 0
07/11/2013
12.61
 0 12.61 12.61 12.61 0 0 0
06/11/2013
12.61
 0 12.61 12.61 12.61 0 0 0
05/11/2013
12.61
 0 12.61 12.61 12.61 0 0 0
04/11/2013
12.61
 500 12.61 12.61 12.61 0 0 0
01/11/2013
12.61
 0 12.61 12.61 12.61 0 0 0
31/10/2013
12.61
 0 12.61 12.61 12.61 0 0 0
30/10/2013
12.61
 0 12.61 12.61 12.61 0 0 0
29/10/2013
12.61
 63,300 12.42 12.61 12.61 10,000 0 0.2
28/10/2013
12.42
 0 12.42 12.42 12.42 0 0 0
25/10/2013
12.42
 0 12.42 12.42 12.42 0 0 0
24/10/2013
12.42
 0 12.42 12.42 12.42 0 0 0
23/10/2013
12.42
 100 12.28 12.42 12.42 0 0 0
22/10/2013
12.28
 10 12.28 12.28 12.28 0 0 0
21/10/2013
12.28
 100 13.48 13.48 12.28 0 0 0
18/10/2013
13.48
 1,000 14.94 14.94 13.48 0 0 0
17/10/2013
14.94
 200 16.60 16.60 14.94 0 0 0
16/10/2013
16.60
 0 16.60 16.60 16.60 0 0 0
15/10/2013
16.60
 100 15.20 16.60 16.60 0 0 0
14/10/2013
15.20
 700 13.88 15.20 14.41 0 0 0
11/10/2013
13.88
 400 13.21 13.88 11.95 0 0 0
10/10/2013
13.21
 0 13.21 13.21 13.21 0 0 0
09/10/2013
13.21
 2,500 12.08 13.21 11.95 0 1,900 -0.0
08/10/2013
12.08
 3,100 12.61 12.61 11.95 0 3,100 -0.1
07/10/2013
12.61
 1,900 13.68 13.68 12.35 0 1,300 -0.0
04/10/2013
13.68
 0 13.68 13.68 13.68 0 0 0
03/10/2013
13.68
 2,000 15.14 15.14 13.68 0 0 0
02/10/2013
15.14
 1,200 16.73 16.73 15.14 0 0 0
01/10/2013
16.73
 600 18.59 18.59 16.73 0 0 0
30/09/2013
18.59
 0 18.59 18.59 18.59 0 0 0
27/09/2013
18.59
 0 18.59 18.59 18.59 0 0 0
26/09/2013
18.59
 300 17.20 18.59 15.54 0 200 -0.0
25/09/2013
17.20
 100 16.93 17.20 17.20 0 0 0
24/09/2013
16.93
 100 16.60 16.93 16.93 0 0 0
23/09/2013
16.60
 190 15.27 16.60 16.60 0 0 0
20/09/2013
15.27
 0 15.27 15.27 15.27 0 0 0
19/09/2013
15.27
 1,100 16.93 16.93 15.27 0 0 0
18/09/2013
16.93
 100 15.60 16.93 16.93 0 0 0
17/09/2013
15.60
 100 15.60 15.60 15.60 0 0 0
16/09/2013
15.60
 9,600 17.20 17.59 15.54 9,300 100 0.2
13/09/2013
17.20
 0 17.20 17.20 17.20 0 0 0
12/09/2013
17.20
 100 16.73 17.20 17.20 0 0 0
11/09/2013
16.73
 100 15.80 16.73 16.73 0 0 0
10/09/2013
15.80
 800 15.00 16.27 13.54 0 0 0
09/09/2013
15.00
 200 16.53 16.53 15.00 0 0 0
06/09/2013
16.53
 100 16.07 16.53 16.53 0 0 0
05/09/2013
16.07
 1,900 16.07 16.93 14.47 0 0 0
04/09/2013
16.07
 100 14.94 16.07 16.07 0 0 0
03/09/2013
14.94
 1,000 16.53 16.53 14.94 0 0 0
30/08/2013
16.53
 100 15.54 16.53 16.53 0 0 0
29/08/2013
15.54
 100 14.34 15.54 15.54 0 0 0
28/08/2013
14.34
 100 13.15 14.34 14.34 0 0 0
27/08/2013
13.15
 4,300 14.61 14.61 13.15 0 0 0
26/08/2013
14.61
 8,500 13.81 14.61 12.81 900 0 0.0
23/08/2013
13.81
 100 12.61 13.81 13.81 0 0 0
22/08/2013
12.61
 30,500 12.61 13.88 12.02 0 0 0
21/08/2013
12.61
 4,900 12.61 12.61 12.61 4,900 0 0.1
20/08/2013
12.61
 600 12.15 12.61 11.95 0 0 0
19/08/2013
12.15
 100 12.08 12.15 12.15 0 0 0
16/08/2013
12.08
 0 12.08 12.08 12.08 0 0 0
15/08/2013
12.08
 0 12.08 12.08 12.08 0 0 0
14/08/2013
12.08
 6,000 13.28 13.28 12.08 0 0 0
13/08/2013
13.28
 30,400 12.68 13.61 11.42 0 0 0
12/08/2013
12.68
 0 12.68 12.68 12.68 0 0 0
09/08/2013
12.68
 0 12.68 12.68 12.68 0 0 0
08/08/2013
12.68
 0 12.68 12.68 12.68 0 0 0
07/08/2013
12.68
 0 12.68 12.68 12.68 0 0 0
06/08/2013
12.68
 100 11.62 12.68 12.68 0 0 0
05/08/2013
11.62
 12,400 12.88 12.88 11.62 0 0 0
02/08/2013
12.88
 0 12.88 12.88 12.88 0 0 0
01/08/2013
12.88
 2,000 14.27 14.27 12.88 0 0 0
31/07/2013
14.27
 100 13.15 14.27 14.27 0 0 0
30/07/2013
13.15
 100 11.95 13.15 13.15 0 0 0
29/07/2013
11.95
 33,200 13.28 14.61 11.95 0 0 0
26/07/2013
13.28
 0 13.28 13.28 13.28 0 0 0
25/07/2013
13.28
 0 13.28 13.28 13.28 0 0 0
24/07/2013
13.28
 300 12.42 13.28 13.28 0 0 0
23/07/2013
12.42
 0 12.42 12.42 12.42 0 0 0
22/07/2013
12.42
 4,000 13.61 13.61 12.42 0 0 0
19/07/2013
13.61
 0 13.61 13.61 13.61 0 0 0
18/07/2013
13.61
 100 13.08 13.61 13.61 0 0 0
17/07/2013
13.08
 0 13.08 13.08 13.08 0 0 0
16/07/2013
13.08
 100 11.95 13.08 13.08 0 0 0
15/07/2013
11.95
 0 11.95 11.95 11.95 0 0 0
12/07/2013
11.95
 0 11.95 11.95 11.95 0 0 0
11/07/2013
11.95
 4,100 15.67 15.67 11.95 0 0 0
10/07/2013
15.67
 5,200 14.27 15.67 12.95 0 0 0
09/07/2013
14.27
 8,300 12.88 14.27 12.35 0 0 0
08/07/2013
12.88
 5,800 14.27 14.27 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |