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)
23/04/2012
18.98
 700 19.16 19.16 18.98 0 0 0
20/04/2012
19.16
 1,100 19.34 19.34 18.04 0 0 0
19/04/2012
19.34
 600 19.45 19.45 18.27 0 0 0
18/04/2012
19.45
 9,000 19.16 19.45 19.45 9,000 0 0.3
17/04/2012
19.16
 100 18.81 19.16 19.16 0 0 0
16/04/2012
18.81
 0 19.04 18.81 18.81 0 0 0
13/04/2012
19.04
 2,500 18.75 19.04 17.45 0 200 -0.0
12/04/2012
18.75
 2,900 19.93 19.93 18.75 0 0 0
11/04/2012
19.93
 3,700 18.63 19.93 18.27 0 0 0
10/04/2012
18.63
 0 18.63 18.63 18.63 0 0 0
09/04/2012
18.63
 400 18.69 18.69 17.39 0 0 0
06/04/2012
18.69
 2,100 18.69 18.69 17.39 0 0 0
05/04/2012
18.69
 0 18.69 18.69 18.69 0 0 0
04/04/2012
18.69
 9,300 18.39 18.81 18.51 2,000 0 0.1
03/04/2012
18.39
 400 18.10 18.39 17.10 0 0 0
30/03/2012
18.10
 1,500 17.15 18.22 16.03 0 0 0
29/03/2012
17.15
 9,100 17.39 18.22 17.10 0 0 0
28/03/2012
17.39
 400 16.51 17.39 17.39 0 0 0
27/03/2012
16.51
 34,300 16.21 17.33 16.51 0 0 0
26/03/2012
16.21
 1,700 16.09 16.80 16.21 0 0 0
23/03/2012
16.09
 25,500 15.92 16.92 15.50 200 0 0.0
22/03/2012
15.92
 16,000 16.62 16.62 15.92 0 0 0
21/03/2012
16.62
 24,300 16.98 16.98 14.91 2,900 0 0.1
20/03/2012
16.98
 7,800 16.51 16.98 14.86 0 0 0
19/03/2012
16.51
 1,800 17.15 17.15 15.80 0 0 0
16/03/2012
17.15
 6,000 15.80 17.15 15.03 0 0 0
15/03/2012
15.80
 7,000 16.80 16.80 15.80 0 0 0
14/03/2012
16.80
 400 15.74 16.80 16.80 0 0 0
13/03/2012
15.74
 0 15.74 15.74 15.74 0 0 0
12/03/2012
15.74
 400 16.92 16.92 15.74 0 0 0
09/03/2012
16.92
 0 16.92 16.92 16.92 23,000 0 0.6
08/03/2012
16.92
 0 17.80 16.92 16.92 20,000 0 0.5
07/03/2012
17.80
 7,100 16.86 17.80 16.86 21,000 0 0.6
06/03/2012
16.86
 0 16.98 16.86 16.86 15,000 0 0.4
05/03/2012
16.98
 14,400 15.92 16.98 15.92 10,000 500 0.2
02/03/2012
15.92
 23,000 14.91 15.92 14.91 2,000 0 0.1
01/03/2012
14.91
 3,600 15.33 15.33 14.91 0 0 0
29/02/2012
15.33
 4,500 15.33 15.33 14.44 0 0 0
28/02/2012
15.33
 100 15.86 15.86 15.33 0 0 0
27/02/2012
15.86
 100 15.03 15.86 15.86 0 0 0
24/02/2012
15.03
 100 16.21 16.21 15.03 0 0 0
23/02/2012
16.21
 4,600 15.62 16.27 15.92 0 0 0
22/02/2012
15.62
 2,000 14.74 15.62 15.62 2,000 0 0.1
21/02/2012
14.74
 100 15.33 15.33 14.74 0 0 0
20/02/2012
15.33
 3,800 14.44 15.33 14.86 0 0 0
17/02/2012
14.44
 2,000 14.09 14.44 14.44 0 0 0
16/02/2012
14.09
 1,100 13.21 14.09 14.09 0 0 0
15/02/2012
13.21
 0 13.21 13.21 13.21 0 0 0
14/02/2012
13.21
 0 13.21 13.21 13.21 0 0 0
13/02/2012
13.21
 200 13.79 13.79 13.21 0 0 0
10/02/2012
13.79
 800 15.33 15.33 13.79 0 0 0
09/02/2012
15.33
 6,600 15.33 15.33 14.44 0 0 0
08/02/2012
15.33
 16,500 15.33 15.62 15.33 0 0 0
07/02/2012
15.33
 33,800 15.33 15.56 14.74 0 0 0
06/02/2012
15.33
 21,900 14.33 15.33 14.21 0 0 0
03/02/2012
14.33
 15,800 14.15 14.44 14.15 0 2,000 -0.0
02/02/2012
14.15
 11,100 13.56 14.21 13.85 0 0 0
01/02/2012
13.56
 500 13.68 13.68 13.56 0 0 0
31/01/2012
13.68
 1,000 13.68 13.68 13.68 0 0 0
30/01/2012
13.68
 1,000 13.68 13.68 13.68 0 0 0
20/01/2012
13.68
 6,700 13.68 13.68 13.68 0 0 0
19/01/2012
13.68
 1,000 13.68 13.68 13.68 0 0 0
18/01/2012
13.68
 0 13.68 13.68 13.68 0 0 0
17/01/2012
13.68
 0 13.74 13.68 13.68 0 0 0
16/01/2012
13.74
 900 13.68 13.74 13.68 0 0 0
13/01/2012
13.68
 0 14.15 13.68 13.68 0 0 0
12/01/2012
14.15
 1,300 14.44 14.44 13.56 0 0 0
11/01/2012
14.44
 5,300 13.56 14.50 14.44 0 0 0
10/01/2012
13.56
 1,000 13.15 13.56 13.56 0 0 0
09/01/2012
13.15
 900 15.15 15.15 13.15 100 0 0.0
06/01/2012
15.15
 2,400 14.21 15.15 13.56 0 0 0
05/01/2012
14.21
 0 15.09 14.21 14.21 0 0 0
04/01/2012
15.09
 2,500 15.09 15.09 14.15 100 0 0.0
03/01/2012
15.09
 100 14.15 15.09 15.09 0 0 0
30/12/2011
14.15
 2,000 14.44 14.44 14.15 300 0 0.0
29/12/2011
14.44
 1,200 14.44 14.44 14.15 200 0 0.0
28/12/2011
14.44
 0 14.44 14.44 14.44 0 0 0
27/12/2011
14.44
 1,000 14.33 14.44 14.44 0 1,000 -0.0
26/12/2011
14.33
 1,000 14.27 14.33 14.33 0 1,000 -0.0
23/12/2011
14.27
 1,900 15.33 15.33 14.27 0 0 0
22/12/2011
15.33
 10,300 15.33 15.33 14.74 100 0 0.0
21/12/2011
15.33
 11,500 15.33 15.33 15.33 1,000 0 0.0
20/12/2011
15.33
 8,300 15.33 15.33 14.44 0 0 0
19/12/2011
15.33
 8,000 14.74 15.33 15.33 0 0 0
16/12/2011
14.74
 7,000 13.79 14.74 14.74 0 0 0
15/12/2011
13.79
 8,000 14.74 14.74 13.79 0 0 0
14/12/2011
14.74
 7,000 15.33 15.33 14.74 0 0 0
13/12/2011
15.33
 7,000 14.62 15.33 15.33 0 0 0
12/12/2011
14.62
 0 14.62 14.62 14.62 0 0 0
09/12/2011
14.62
 0 14.62 14.62 14.62 0 0 0
08/12/2011
14.62
 0 14.62 14.62 14.62 0 0 0
07/12/2011
14.62
 0 14.62 14.62 14.62 0 0 0
06/12/2011
14.62
 0 14.62 14.62 14.62 0 0 0
05/12/2011
14.62
 0 14.62 14.62 14.62 0 0 0
02/12/2011
14.62
 0 14.80 14.62 14.62 0 0 0
01/12/2011
14.80
 5,700 14.03 14.80 14.44 0 0 0
30/11/2011
14.03
 100 13.91 14.03 14.03 0 0 0
29/11/2011
13.91
 500 13.03 13.91 12.97 0 0 0
28/11/2011
13.03
 0 13.03 13.03 13.03 0 0 0
25/11/2011
13.03
 0 13.03 13.03 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |