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)
11/05/2012
17.39
 400 17.04 17.39 17.04 0 0 0
10/05/2012
18.27
 100 18.27 18.27 18.27 0 0 0
09/05/2012
17.45
 8,000 18.45 18.57 17.45 0 0 0
08/05/2012
18.57
 1,200 18.51 18.57 18.51 0 0 0
07/05/2012
18.39
 200 18.57 18.57 18.39 0 0 0
04/05/2012
18.33
 2,900 18.57 18.57 18.27 0 0 0
03/05/2012
17.74
 5,300 18.57 19.16 17.27 0 0 0
02/05/2012
19.45
 1,300 19.04 19.45 18.16 0 0 0
27/04/2012
19.45
 1,100 18.57 19.45 18.57 0 0 0
26/04/2012
19.45
 0 19.45 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 17.69 18.86 17.69 0 0 0
23/04/2012
18.98
 700 18.98 18.98 18.98 0 0 0
20/04/2012
19.16
 1,100 18.04 19.16 18.04 0 0 0
19/04/2012
19.34
 600 18.27 19.34 18.27 0 0 0
18/04/2012
19.45
 9,000 19.45 19.45 19.45 9,000 0 0.3
17/04/2012
19.16
 100 19.16 19.16 19.16 0 0 0
16/04/2012
18.81
 0 18.81 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 18.75 18.75 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 17.39 18.63 17.39 0 0 0
06/04/2012
18.69
 2,100 17.39 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 18.51 18.81 18.51 2,000 0 0.1
03/04/2012
18.39
 400 18.39 18.39 17.10 0 0 0
30/03/2012
18.10
 1,500 18.22 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 17.39 17.39 17.39 0 0 0
27/03/2012
16.51
 34,300 16.57 17.33 16.51 0 0 0
26/03/2012
16.21
 1,700 16.74 16.80 16.21 0 0 0
23/03/2012
16.09
 25,500 16.92 16.92 15.50 200 0 0.0
22/03/2012
15.92
 16,000 15.92 15.92 15.92 0 0 0
21/03/2012
16.62
 24,300 14.91 16.62 14.91 2,900 0 0.1
20/03/2012
16.98
 7,800 14.86 16.98 14.86 0 0 0
19/03/2012
16.51
 1,800 16.51 16.51 15.80 0 0 0
16/03/2012
17.15
 6,000 16.15 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 16.80 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 15.74 15.74 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 16.92 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 16.86 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 14.91 14.91 14.91 0 0 0
29/02/2012
15.33
 4,500 14.44 15.33 14.44 0 0 0
28/02/2012
15.33
 100 15.33 15.33 15.33 0 0 0
27/02/2012
15.86
 100 15.86 15.86 15.86 0 0 0
24/02/2012
15.03
 100 15.03 15.03 15.03 0 0 0
23/02/2012
16.21
 4,600 15.92 16.27 15.92 0 0 0
22/02/2012
15.62
 2,000 15.62 15.62 15.62 2,000 0 0.1
21/02/2012
14.74
 100 14.74 14.74 14.74 0 0 0
20/02/2012
15.33
 3,800 14.86 15.33 14.86 0 0 0
17/02/2012
14.44
 2,000 14.44 14.44 14.44 0 0 0
16/02/2012
14.09
 1,100 14.09 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 13.21 13.21 13.21 0 0 0
10/02/2012
13.79
 800 13.79 13.79 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 15.56 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 15.21 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 14.15 14.21 13.85 0 0 0
01/02/2012
13.56
 500 13.56 13.56 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 13.68 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 13.68 13.68 13.68 0 0 0
12/01/2012
14.15
 1,300 13.56 14.15 13.56 0 0 0
11/01/2012
14.44
 5,300 14.50 14.50 14.44 0 0 0
10/01/2012
13.56
 1,000 13.56 13.56 13.56 0 0 0
09/01/2012
13.15
 900 13.15 13.15 13.15 100 0 0.0
06/01/2012
15.15
 2,400 13.56 15.15 13.56 0 0 0
05/01/2012
14.21
 0 14.21 14.21 14.21 0 0 0
04/01/2012
15.09
 2,500 14.15 15.09 14.15 100 0 0.0
03/01/2012
15.09
 100 15.09 15.09 15.09 0 0 0
30/12/2011
14.15
 2,000 14.15 14.15 14.15 300 0 0.0
29/12/2011
14.44
 1,200 14.15 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 14.44 14.44 14.44 0 1,000 0.0
26/12/2011
14.33
 1,000 14.33 14.33 14.33 0 1,000 0.0
23/12/2011
14.27
 1,900 14.27 14.27 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 14.44 15.33 14.44 0 0 0
19/12/2011
15.33
 8,000 15.33 15.33 15.33 0 0 0
16/12/2011
14.74
 7,000 14.74 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 14.74 14.74 14.74 0 0 0
13/12/2011
15.33
 7,000 15.33 15.33 15.33 0 0 0

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