CTCP Đồ hộp Hạ Long (can)

39.10
3.50
(9.83%)

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
(2024-10-09)
-7.40 -17.21% 200 0 0
35.60
43
39.10
2 tháng
(2024-09-09)
-2.20 -5.82% 4,600 -2,200 -0.1
35.60
43
39.10
3 tháng
(2024-08-12)
-6.40 -15.24% 4,900 -2,200 -0.1
35.60
43
39.10
6 tháng
(2024-05-13)
-10.80 -23.28% 35,100 -5,600 -0.2
35.60
46.40
39.10
12 tháng
(2023-11-14)
-33.61 -48.56% 56,100 -8,500 -0.4
35.60
69.21
39.10
24 tháng
(2022-11-21)
6.61 22.79% 146,825 -3,100 -0.2
28.99
69.21
39.10
36 tháng
(2021-11-24)
-8.26 -18.82% 247,263 -177,390 -8.2
26.36
69.21
39.10
60 tháng
(2019-12-05)
13.30 59.63% 685,113 -244,900 -9.8
14.95
69.21
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2007
11.38
7,600 11.38 11.38 11.38 0 0 0
25/12/2007
11.38
7,180 11.38 11.47 11.38 0 0 0
24/12/2007
11.38
6,230 11.68 11.68 11.34 0 0 0
21/12/2007
11.68
4,450 11.47 11.68 11.29 0 0 0
20/12/2007
11.47
7,140 11.68 11.77 11.47 100 2,510 0
19/12/2007
11.68
14,100 11.25 11.81 11.47 0 1,910 0
18/12/2007
11.25
9,700 11.16 11.25 11.08 0 0 0
17/12/2007
11.16
9,750 11.29 11.38 11.16 0 0 0
14/12/2007
11.29
10,380 11.51 11.51 11.16 0 0 0
13/12/2007
11.51
9,500 11.55 11.68 11.51 140 0 0
12/12/2007
11.55
25,160 11.51 11.55 11.25 5,000 200 0
11/12/2007
11.51
37,220 11.86 11.86 11.38 0 0 0
10/12/2007
11.86
6,370 11.90 12.03 11.86 0 0 0
07/12/2007
11.90
14,990 11.94 12.03 11.90 0 0 0
06/12/2007
11.94
5,010 11.94 12.03 11.81 0 0 0
05/12/2007
11.94
17,850 12.16 12.16 11.94 0 10,000 0
04/12/2007
12.16
15,720 12.03 12.16 12.03 0 0 0
03/12/2007
12.03
31,700 12.03 12.12 12.03 0 22,130 0
30/11/2007
12.03
24,100 12.12 12.12 12.03 4,000 10,000 0
29/11/2007
12.12
22,300 12.12 12.25 11.99 0 13,750 0
28/11/2007
12.12
13,750 12.07 12.12 11.94 200 0 0
27/11/2007
12.07
22,060 12.12 12.25 12.03 1,000 4,390 0
26/11/2007
12.12
19,270 11.94 12.20 12.12 10,000 17,150 0
23/11/2007
11.94
9,610 12.12 12.16 11.94 0 6,260 0
22/11/2007
12.12
18,700 12.12 12.12 11.90 800 0 0
21/11/2007
12.12
13,470 12.20 12.20 11.94 0 0 0
20/11/2007
12.20
8,970 12.33 12.33 12.12 0 0 0
19/11/2007
12.33
7,590 11.90 12.33 11.90 0 0 0
16/11/2007
11.90
26,300 11.77 12.12 11.68 0 0 0
15/11/2007
11.77
30,650 12.25 12.25 11.77 0 0 0
14/11/2007
12.25
20,710 11.68 12.25 11.73 0 0 0
13/11/2007
11.68
20,850 12.20 12.51 11.68 0 0 0
12/11/2007
12.20
13,530 12.77 12.77 12.20 530 0 0
09/11/2007
12.77
11,910 12.98 12.98 12.72 0 0 0
08/11/2007
12.98
21,630 12.98 13.15 12.98 0 0 0
07/11/2007
12.98
15,550 13.20 13.20 12.98 0 0 0
06/11/2007
13.20
29,820 12.98 13.41 12.72 1,500 0 0
05/11/2007
12.98
54,970 13.63 13.63 12.98 700 3,000 0
02/11/2007
13.63
34,010 14.02 14.02 13.63 0 0 0
01/11/2007
14.02
81,010 13.67 14.28 13.85 0 0 0
31/10/2007
13.67
19,050 13.85 13.85 13.67 0 0 0
30/10/2007
13.85
25,050 13.85 13.85 13.85 2,000 500 0
29/10/2007
13.85
37,110 13.85 14.06 13.50 2,900 1,500 0
26/10/2007
13.85
56,950 13.89 13.98 13.85 0 9,000 0
25/10/2007
13.89
66,570 14.28 14.41 13.89 0 2,000 0
24/10/2007
14.28
50,920 13.85 14.28 13.63 3,000 0 0
23/10/2007
13.85
52,050 14.11 14.11 13.85 1,000 3,000 0
22/10/2007
14.11
36,130 14.41 14.41 14.06 0 0 0
19/10/2007
14.41
34,750 14.41 14.41 13.85 500 8,230 0
18/10/2007
14.41
76,310 15.15 15.15 14.41 0 15,600 0
17/10/2007
15.15
121,050 14.45 15.15 14.71 9,000 0 0
16/10/2007
14.45
61,130 13.80 14.45 13.85 0 0 0
15/10/2007
13.80
37,430 13.85 14.06 13.72 0 0 0
12/10/2007
13.85
38,960 13.85 14.06 13.76 0 1,000 0
11/10/2007
13.85
51,450 13.85 14.06 13.63 500 0 0
10/10/2007
13.85
47,320 14.06 14.06 13.85 0 0 0
09/10/2007
14.06
51,870 14.06 14.24 13.85 0 0 0
08/10/2007
14.06
30,720 13.98 14.15 13.89 760 0 0
05/10/2007
13.98
43,650 14.06 14.28 13.85 0 0 0
04/10/2007
14.06
50,170 14.06 14.50 14.06 0 0 0
03/10/2007
14.06
93,770 14.41 14.41 13.72 0 400 0
02/10/2007
14.41
62,390 15.15 15.15 14.41 100 0 0
01/10/2007
15.15
166,910 14.89 15.15 14.58 0 200 0
28/09/2007
14.89
115,120 14.19 14.89 14.89 0 300 0
27/09/2007
14.19
90,940 13.54 14.19 14.19 0 0 0
26/09/2007
13.54
101,180 12.94 13.54 13.54 0 0 0
25/09/2007
12.94
47,930 12.33 12.94 12.94 0 500 0
24/09/2007
12.33
22,750 12.20 12.33 12.12 500 0 0
21/09/2007
12.20
34,150 12.33 12.33 12.12 0 0 0
20/09/2007
12.33
36,470 11.90 12.33 11.94 0 0 0
19/09/2007
11.90
33,090 11.94 11.94 11.77 0 0 0
18/09/2007
11.94
15,900 11.99 12.07 11.94 0 0 0
17/09/2007
11.99
17,220 12.12 12.12 11.99 500 0 0
14/09/2007
12.12
16,870 12.07 12.12 11.90 0 0 0
13/09/2007
12.07
12,720 12.55 12.55 12.03 0 0 0
12/09/2007
12.55
101,250 12.25 12.85 12.42 23,330 400 0
11/09/2007
12.25
53,980 11.68 12.25 11.68 500 0 0
10/09/2007
11.68
19,870 11.68 11.86 11.68 0 0 0
07/09/2007
11.68
22,480 11.55 11.68 11.64 0 0 0
06/09/2007
11.55
12,620 11.47 11.60 11.47 0 0 0
05/09/2007: Cổ tức tiền mặt tỉ lệ: 5%
05/09/2007
11.47
16,770 11.47 11.68 11.47 0 0 0
04/09/2007
11.47
17,120 11.30 11.47 11.25 0 0 0
31/08/2007
11.30
10,110 11.38 11.38 11.21 0 0 0
30/08/2007
11.38
6,600 11.38 11.47 11.38 0 0 0
29/08/2007
11.38
17,330 11.38 11.38 11.04 0 0 0
28/08/2007
11.38
10,000 11.17 11.42 10.62 0 0 0
27/08/2007
11.17
13,690 10.87 11.25 11.04 0 0 0
24/08/2007
10.87
5,060 10.83 10.92 10.83 0 0 0
23/08/2007
10.83
4,000 10.83 10.83 10.62 0 0 0
22/08/2007
10.83
11,160 10.83 11.04 10.62 0 0 0
21/08/2007
10.83
5,850 10.87 11.04 10.83 0 0 0
20/08/2007
10.87
8,050 10.96 11.04 10.87 0 0 0
17/08/2007
10.96
4,420 11.13 11.13 10.92 0 0 0
16/08/2007
11.13
18,120 11.25 11.25 11.04 0 0 0
15/08/2007
11.25
6,860 11.47 11.47 11.25 0 0 0
14/08/2007
11.47
4,750 11.34 11.47 11.38 0 0 0
13/08/2007
11.34
3,150 11.34 11.34 11.30 0 0 0
10/08/2007
11.34
8,230 11.55 11.68 11.34 0 0 0
09/08/2007
11.55
2,080 11.38 11.55 11.38 50 0 0
08/08/2007
11.38
9,040 11.42 11.47 11.38 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |