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)
01/10/2012
14.43
 5,100 13.86 14.43 13.86 0 0 0
28/09/2012
14.43
 1,600 14.37 14.43 14.37 1,600 600 0.0
27/09/2012
13.86
 1,000 13.86 13.86 13.86 0 0 0
26/09/2012
14.68
 3,000 14.49 14.68 14.49 0 0 0
25/09/2012
14.49
 2,000 13.86 14.49 13.86 0 1,200 0.0
24/09/2012
13.86
 5,000 14.49 15.25 13.86 0 0 0
21/09/2012
14.43
 3,000 14.30 14.43 14.30 0 0 0
20/09/2012
15.12
 3,600 14.81 15.12 13.93 0 1,000 0.0
19/09/2012
14.68
 1,000 14.68 14.68 14.68 0 0 0
18/09/2012
15.63
 2,000 15.12 15.63 15.12 0 0 0
17/09/2012
16.51
 5,500 15.50 16.51 15.50 0 0 0
14/09/2012
16.57
 900 15.25 16.57 15.25 0 0 0
13/09/2012
16.38
 6,100 14.94 16.38 14.81 0 0 0
12/09/2012
15.57
 0 15.57 15.57 15.57 0 0 0
11/09/2012
15.25
 600 17.01 17.01 15.25 0 0 0
10/09/2012
15.94
 500 15.94 15.94 15.94 0 0 0
07/09/2012
17.01
 5,100 15.82 17.01 15.75 4,800 0 0.1
06/09/2012
15.94
 6,100 16.38 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 16.83 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 16.83 17.64 16.76 1,100 0 0.0
29/08/2012
17.96
 100 17.96 17.96 17.96 0 0 0
28/08/2012
17.01
 1,400 17.01 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 17.27 17.27 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 17.90 17.90 17.90 0 0 0
17/08/2012
19.22
 100 19.22 19.22 19.22 0 0 0
16/08/2012
18.34
 3,300 18.46 18.46 18.34 0 0 0
15/08/2012
19.66
 200 19.66 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 18.91 18.91 18.91 0 0 0
10/08/2012
19.35
 100 19.35 19.35 19.35 0 0 0
09/08/2012
20.04
 2,000 18.72 20.04 18.72 0 0 0
08/08/2012
20.17
 1,000 19.22 20.17 19.22 0 0 0
07/08/2012
19.85
 42,900 18.91 19.85 18.91 0 0 0
06/08/2012
18.59
 8,900 18.97 18.97 18.59 0 0 0
03/08/2012
19.54
 4,000 18.91 19.54 18.91 2,000 0 0.1
02/08/2012
19.35
 3,400 19.35 19.35 18.27 0 0 0
01/08/2012
18.09
 4,500 18.02 18.91 17.96 0 0 0
31/07/2012
19.28
 2,200 20.80 20.80 19.22 0 0 0
30/07/2012
19.79
 3,100 18.40 19.79 18.40 0 0 0
27/07/2012
19.72
 300 19.72 19.72 19.72 0 0 0
26/07/2012
18.02
 2,700 19.47 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 17.83 17.83 17.83 0 0 0
23/07/2012
19.03
 19,000 18.91 19.03 18.91 5,000 0 0.2
20/07/2012
17.83
 4,600 19.03 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 17.64 18.97 17.64 0 0 0
17/07/2012
18.97
 0 18.97 18.97 18.97 0 0 0
16/07/2012
18.91
 8,500 18.40 18.97 18.40 0 0 0
13/07/2012
19.22
 11,200 17.64 19.22 17.39 0 0 0
12/07/2012
18.21
 5,200 18.21 18.21 18.21 0 0 0
11/07/2012
17.08
 1,000 17.08 17.08 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 17.58 17.58 17.58 0 0 0
06/07/2012
16.83
 10,200 19.16 19.16 16.83 0 0 0
05/07/2012
17.64
 4,300 17.64 19.54 17.64 0 0 0
04/07/2012
19.54
 3,100 17.64 19.54 17.64 0 0 0
03/07/2012
18.59
 400 18.59 18.59 18.59 0 0 0
02/07/2012
20.04
 9,300 19.91 20.10 19.91 0 0 0
29/06/2012
19.98
 13,200 19.72 19.98 19.72 0 0 0
28/06/2012
19.60
 200 20.35 20.35 19.60 0 0 0
27/06/2012
18.97
 5,200 19.54 19.54 18.91 0 0 0
26/06/2012
17.90
 10,600 19.85 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 19.16 19.16 19.16 0 0 0
21/06/2012
19.85
 300 19.85 19.85 17.77 0 0 0
20/06/2012
18.97
 500 18.97 18.97 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 20.35 20.35 20.35 0 0 0
15/06/2012
20.10
 200 18.65 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 20.04 20.04 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 17.77 20.17 17.77 0 0 0
06/06/2012
19.09
 100 19.09 19.09 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 18.97 20.10 18.91 0 0 0
30/05/2012
20.10
 100 20.10 20.10 20.10 0 0 0
29/05/2012
19.54
 100 19.54 19.54 19.54 0 0 0
28/05/2012
18.91
 100 18.91 18.91 18.91 0 0 0
25/05/2012
18.40
 400 18.40 18.40 18.40 0 0 0
24/05/2012
17.20
 100 17.20 17.20 17.20 0 0 0
23/05/2012
16.13
 100 16.13 16.13 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 17.64 17.64 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 18.27 18.27 18.27 0 0 0
14/05/2012
17.10
 1,900 17.10 17.10 16.51 0 1,000 0.0

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