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)
13/09/2012
16.38
 6,100 15.57 16.38 14.81 0 0 0
12/09/2012
15.57
 0 15.25 15.57 15.57 0 0 0
11/09/2012
15.25
 600 15.94 17.01 15.25 0 0 0
10/09/2012
15.94
 500 17.01 17.01 15.94 0 0 0
07/09/2012
17.01
 5,100 15.94 17.01 15.75 4,800 0 0.1
06/09/2012
15.94
 6,100 16.83 16.89 15.75 0 0 0
05/09/2012
16.83
 5,000 16.83 16.83 16.83 5,000 0 0.1
04/09/2012
16.83
 300 15.75 16.83 16.83 0 0 0
31/08/2012
15.75
 3,600 16.76 16.76 15.75 900 0 0.0
30/08/2012
16.76
 11,400 17.96 17.96 16.76 1,100 0 0.0
29/08/2012
17.96
 100 17.01 17.96 17.96 0 0 0
28/08/2012
17.01
 1,400 16.76 17.01 17.01 0 0 0
27/08/2012
16.76
 400 17.27 17.27 16.76 300 0 0.0
24/08/2012
17.27
 0 17.27 17.27 17.27 0 0 0
23/08/2012
17.27
 3,200 17.27 17.27 17.27 3,200 0 0.1
22/08/2012
17.27
 1,000 17.90 17.90 17.27 0 0 0
21/08/2012
17.90
 6,700 17.90 17.90 17.90 6,700 0 0.2
20/08/2012
17.90
 2,100 19.22 19.22 17.90 0 0 0
17/08/2012
19.22
 100 18.34 19.22 19.22 0 0 0
16/08/2012
18.34
 3,300 19.66 19.66 18.34 0 0 0
15/08/2012
19.66
 200 18.91 19.66 19.66 0 0 0
14/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
13/08/2012
18.91
 10,000 19.35 19.35 18.91 0 0 0
10/08/2012
19.35
 100 20.04 20.04 19.35 0 0 0
09/08/2012
20.04
 2,000 20.17 20.17 18.72 0 0 0
08/08/2012
20.17
 1,000 19.85 20.17 19.22 0 0 0
07/08/2012
19.85
 42,900 18.59 19.85 18.91 0 0 0
06/08/2012
18.59
 8,900 19.54 19.54 18.59 0 0 0
03/08/2012
19.54
 4,000 19.35 19.54 18.91 2,000 0 0.1
02/08/2012
19.35
 3,400 18.09 19.35 18.27 0 0 0
01/08/2012
18.09
 4,500 19.28 19.28 17.96 0 0 0
31/07/2012
19.28
 2,200 19.79 20.80 19.22 0 0 0
30/07/2012
19.79
 3,100 19.72 19.79 18.40 0 0 0
27/07/2012
19.72
 300 18.02 19.72 19.72 0 0 0
26/07/2012
18.02
 2,700 18.97 19.47 18.02 0 0 0
25/07/2012
18.97
 3,100 17.83 18.97 17.83 0 0 0
24/07/2012
17.83
 2,200 19.03 19.03 17.83 0 0 0
23/07/2012
19.03
 19,000 17.83 19.03 18.91 5,000 0 0.2
20/07/2012
17.83
 4,600 18.97 19.09 17.83 1,600 0 0.0
19/07/2012
18.97
 3,700 18.97 19.09 18.97 3,700 0 0.1
18/07/2012
18.97
 900 18.97 18.97 17.64 0 0 0
17/07/2012
18.97
 0 18.91 18.97 18.97 0 0 0
16/07/2012
18.91
 8,500 19.22 19.22 18.40 0 0 0
13/07/2012
19.22
 11,200 18.21 19.22 17.39 0 0 0
12/07/2012
18.21
 5,200 17.08 18.21 18.21 0 0 0
11/07/2012
17.08
 1,000 17.71 17.71 17.08 0 0 0
10/07/2012
17.71
 12,400 17.58 18.78 17.58 0 0 0
09/07/2012
17.58
 0 16.83 17.58 17.58 0 0 0
06/07/2012
16.83
 10,200 17.64 19.16 16.83 0 0 0
05/07/2012
17.64
 4,300 19.54 19.54 17.64 0 0 0
04/07/2012
19.54
 3,100 18.59 19.54 17.64 0 0 0
03/07/2012
18.59
 400 20.04 20.04 18.59 0 0 0
02/07/2012
20.04
 9,300 19.98 20.10 19.91 0 0 0
29/06/2012
19.98
 13,200 19.60 19.98 19.72 0 0 0
28/06/2012
19.60
 200 18.97 20.35 19.60 0 0 0
27/06/2012
18.97
 5,200 17.90 19.54 18.91 0 0 0
26/06/2012
17.90
 10,600 19.16 19.85 17.90 0 0 0
25/06/2012
19.16
 0 19.16 19.16 19.16 0 0 0
22/06/2012
19.16
 0 19.85 19.16 19.16 0 0 0
21/06/2012
19.85
 300 18.97 19.85 17.77 0 0 0
20/06/2012
18.97
 500 20.35 20.35 18.97 0 0 0
19/06/2012
20.35
 0 20.35 20.35 20.35 0 0 0
18/06/2012
20.35
 100 20.10 20.35 20.35 0 0 0
15/06/2012
20.10
 200 20.04 20.10 18.65 0 0 0
14/06/2012
20.04
 0 20.04 20.04 20.04 0 0 0
13/06/2012
20.04
 0 20.04 20.04 20.04 0 0 0
12/06/2012
20.04
 0 20.04 20.04 20.04 0 0 0
11/06/2012
20.04
 2,100 20.17 20.17 20.04 0 0 0
08/06/2012
20.17
 200 20.17 20.17 20.17 0 0 0
07/06/2012
20.17
 400 19.09 20.17 17.77 0 0 0
06/06/2012
19.09
 100 20.48 20.48 19.09 0 0 0
05/06/2012
20.48
 0 20.48 20.48 20.48 0 0 0
04/06/2012
20.48
 0 20.48 20.48 20.48 0 0 0
01/06/2012
20.48
 500 20.10 20.48 20.10 0 0 0
31/05/2012
20.10
 700 20.10 20.10 18.91 0 0 0
30/05/2012
20.10
 100 19.54 20.10 20.10 0 0 0
29/05/2012
19.54
 100 18.91 19.54 19.54 0 0 0
28/05/2012
18.91
 100 18.40 18.91 18.91 0 0 0
25/05/2012
18.40
 400 17.20 18.40 18.40 0 0 0
24/05/2012
17.20
 100 16.13 17.20 17.20 0 0 0
23/05/2012
16.13
 100 16.38 16.38 16.13 0 0 0
22/05/2012
16.38
 800 17.01 17.01 16.38 0 0 0
21/05/2012
17.01
 0 17.01 17.01 17.01 0 0 0
18/05/2012
17.01
 9,900 18.27 18.27 17.01 9,000 0 0.2
17/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2012
18.27
 200 18.27 18.27 18.27 0 0 0
16/05/2012
18.27
 0 18.27 18.27 18.27 0 0 0
15/05/2012
18.27
 200 17.10 18.27 18.27 0 0 0
14/05/2012
17.10
 1,900 17.39 17.39 16.51 0 1,000 -0.0
11/05/2012
17.39
 400 18.27 18.27 17.04 0 0 0
10/05/2012
18.27
 100 17.45 18.27 18.27 0 0 0
09/05/2012
17.45
 8,000 18.57 18.57 17.45 0 0 0
08/05/2012
18.57
 1,200 18.39 18.57 18.51 0 0 0
07/05/2012
18.39
 200 18.33 18.57 18.39 0 0 0
04/05/2012
18.33
 2,900 17.74 18.57 18.27 0 0 0
03/05/2012
17.74
 5,300 19.45 19.45 17.27 0 0 0
02/05/2012
19.45
 1,300 19.45 19.45 18.16 0 0 0
27/04/2012
19.45
 1,100 19.45 19.45 18.57 0 0 0
26/04/2012
19.45
 0 20.04 19.45 19.45 0 0 0
25/04/2012
20.04
 1,700 18.86 20.04 18.86 0 0 0
24/04/2012
18.86
 200 18.98 18.98 17.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |