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)
04/06/2014
23.81
 31,000 23.11 23.81 21.01 25,000 0 0.8
03/06/2014
21.85
 0 21.85 21.85 21.85 0 0 0
02/06/2014
21.85
 100 21.85 21.85 21.85 0 0 0
30/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
29/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
28/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
27/05/2014
24.16
 0 24.16 24.16 24.16 0 0 0
26/05/2014
24.16
 20,100 24.30 24.30 24.16 20,100 100 0.7
23/05/2014
22.13
 14,100 22.13 22.13 22.13 14,100 0 0.4
22/05/2014
20.17
 3,000 20.17 20.17 20.17 1,000 0 0.0
21/05/2014
18.35
 40,900 20.52 22.34 18.35 38,800 24,000 0.5
20/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2014
20.31
 400 20.31 20.31 20.31 0 0 0
19/05/2014
19.12
 0 19.12 19.12 19.12 0 0 0
16/05/2014
19.12
 100 19.12 19.12 19.12 0 0 0
15/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
14/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
13/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
12/05/2014
21.25
 0 21.25 21.25 21.25 0 0 0
09/05/2014
21.25
 500 21.25 21.25 21.25 0 0 0
08/05/2014
23.57
 0 23.57 23.57 23.57 0 0 0
07/05/2014
23.57
 16,200 22.57 23.77 21.64 15,800 100 0.6
06/05/2014
21.64
 13,500 19.72 21.64 19.72 3,500 0 0.1
05/05/2014
19.72
 19,000 18.72 19.72 18.72 19,000 0 0.6
29/04/2014
17.93
 500 17.26 17.93 17.26 300 0 0.0
28/04/2014
17.93
 7,900 17.93 17.93 17.93 7,900 0 0.2
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 17.26 17.26 16.93 6,700 0 0.2
22/04/2014
16.93
 8,500 16.93 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 15.27 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 15.93 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 15.27 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 15.93 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 15.93 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 15.34 15.34 15.34 0 0 0
02/04/2014
15.27
 2,000 15.34 15.34 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 16.60 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 15.27 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 15.87 15.87 15.87 0 0 0
21/03/2014
14.47
 500 14.47 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 13.34 13.34 13.28 0 0 0
18/03/2014
12.61
 10,000 15.07 15.07 12.61 2,000 0 0.0
17/03/2014
13.74
 1,000 13.74 13.74 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 13.61 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 14.61 15.93 14.61 100 0 0.0
27/02/2014
14.67
 200 14.67 14.67 14.67 0 0 0
26/02/2014
14.61
 2,700 14.61 14.61 14.61 0 2,700 -0.1
25/02/2014
13.74
 200 13.74 13.74 13.74 0 0 0
24/02/2014
15.27
 700 15.27 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 14.21 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

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