CTCP Đồ hộp Hạ Long (can)

20.60
0
(0%)
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
(2026-08-19) 		0 0% 2,900 0 0
20.60
29.20
20.60
2 tháng
(2026-07-20) 		-2.20 -9.65% 3,100 200 0.0
20.60
29.20
20.60
3 tháng
(2026-06-22) 		-0.40 -1.90% 4,900 -200 -0.0
20.60
29.20
20.60
6 tháng
(2026-03-23) 		-9.30 -31.10% 6,400 -200 -0.0
20.60
31
20.60
12 tháng
(2025-09-23) 		-13.70 -39.94% 57,600 -1,600 -0.0
20.60
34.30
20.60
24 tháng
(2024-09-30) 		-22.40 -52.09% 106,718 -1,277,300 -76.5
20.60
62.80
20.60
36 tháng
(2023-10-04) 		-44.71 -68.46% 157,292 -1,287,700 -77.0
20.08
69.21
20.60
60 tháng
(2021-10-14) 		-11.05 -34.91% 394,576 -1,454,700 -84.8
19.33
69.21
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
39.60
 150 39.60 39.60 39.60 0 0 0
30/05/2024
36
 600 33.50 40.70 33.50 0 0 0
29/05/2024
37
 0 37 37 37 0 0 0
28/05/2024
37
 3 37 37 37 0 0 0
27/05/2024
37
 100 37 37 37 0 0 0
24/05/2024
37
 264 38 38 37 0 0 0
23/05/2024
40
 2 40 40 40 0 0 0
22/05/2024
40
 5 40 40 40 0 0 0
21/05/2024
40
 2,278 37.70 40 37.70 0 0 0
20/05/2024
41.80
 102 41.80 41.80 41.80 0 0 0
17/05/2024
20.60
 0 20.60 20.60 20.60 0 0 0
16/05/2024
46.40
 102 46.40 46.40 46.40 0 0 0
15/05/2024
46.40
 2 46.40 46.40 46.40 0 0 0
14/05/2024: Cổ tức tiền mặt tỉ lệ: 12%
14/05/2024
46.40
 100 46.40 46.40 46.40 0 0 0
13/05/2024
46.40
 300 46.50 46.50 46.40 0 0 0
10/05/2024
46.50
 1 46.50 46.50 46.50 0 0 0
09/05/2024
46.50
 506 46.50 46.50 46.50 100 0 0.0
08/05/2024
51.57
 100 51.57 51.57 51.57 0 0 0
07/05/2024
47.47
 402 47.47 47.47 47.47 0 0 0
06/05/2024
52.74
 601 48.25 52.74 48.25 0 100 -0.0
03/05/2024
53.52
 0 53.52 53.52 53.52 0 0 0
02/05/2024
53.52
 2 53.52 53.52 53.52 0 0 0
01/05/2024
66.29
 0 66.29 66.29 66.29 0 0 0
30/04/2024
20.08
 0 20.08 20.08 20.08 0 0 0
29/04/2024
20.08
 0 20.08 20.08 20.08 0 0 0
26/04/2024
53.52
 0 53.52 53.52 53.52 0 0 0
25/04/2024
53.52
 100 53.52 53.52 53.52 0 0 0
24/04/2024
48.74
 100 48.74 48.74 48.74 0 0 0
23/04/2024
48.84
 0 48.84 48.84 48.84 0 0 0
22/04/2024
48.84
 2,101 40.36 48.84 40.16 0 0 0
19/04/2024
44.55
 0 44.55 44.55 44.55 0 0 0
18/04/2024
20.08
 0 20.08 20.08 20.08 0 0 0
17/04/2024
44.55
 250 44.55 44.55 44.55 0 0 0
16/04/2024
40.55
 7,129 43.48 43.48 40.55 0 0 0
15/04/2024
39.58
 0 39.58 39.58 39.58 0 0 0
12/04/2024
39.58
 148 39.58 39.58 39.58 0 0 0
11/04/2024
43.87
 20 43.87 43.87 43.87 0 0 0
10/04/2024
43.87
 0 43.87 43.87 43.87 0 0 0
09/04/2024
43.87
 0 43.87 43.87 43.87 0 0 0
08/04/2024
43.87
 0 43.87 43.87 43.87 0 0 0
05/04/2024
43.87
 0 43.87 43.87 43.87 0 0 0
04/04/2024
43.87
 0 43.87 43.87 43.87 0 0 0
03/04/2024
43.87
 401 44.84 44.84 43.87 100 0 0.0
02/04/2024
48.64
 0 48.64 48.64 48.64 0 0 0
01/04/2024
48.64
 0 48.64 48.64 48.64 0 0 0
29/03/2024
48.64
 2 48.64 48.64 48.64 0 0 0
28/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
27/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
26/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
25/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
22/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
21/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
20/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
19/03/2024
48.64
 1 48.64 48.64 48.64 0 0 0
18/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
15/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
14/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
13/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
12/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
11/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
08/03/2024
48.64
 0 48.64 48.64 48.64 0 0 0
07/03/2024
48.64
 640 48.74 48.74 48.64 0 0 0
06/03/2024
54.00
 300 54.00 54.00 54.00 0 0 0
05/03/2024
49.13
 0 49.13 49.13 49.13 0 0 0
04/03/2024
49.13
 900 49.13 59.85 49.13 0 0 0
01/03/2024
54.49
 548 55.56 55.56 54.49 0 0 0
29/02/2024
60.53
 100 60.53 60.53 60.53 0 0 0
28/02/2024
67.16
 100 67.16 67.16 67.16 0 0 0
27/02/2024
62.78
 100 62.78 62.78 62.78 0 0 0
26/02/2024
58.97
 1,400 58.49 58.97 58.49 0 0 0
23/02/2024
58.49
 200 58.49 58.49 58.49 0 100 -0.0
22/02/2024
53.61
 200 55.56 55.56 53.61 0 0 0
21/02/2024
51.66
 0 51.66 51.66 51.66 0 0 0
20/02/2024
51.66
 1,500 47.37 51.66 42.70 0 100 -0.0
19/02/2024
47.37
 0 47.37 47.37 47.37 0 0 0
16/02/2024
47.37
 2,900 47.37 47.37 47.37 0 2,900 -0.1
15/02/2024
52.64
 100 52.64 52.64 52.64 100 0 0.0
14/02/2024
20.08
 0 20.08 20.08 20.08 0 0 0
13/02/2024
20.08
 0 20.08 20.08 20.08 0 0 0
12/02/2024
54.59
 100 54.59 54.59 54.59 0 0 0
09/02/2024
36.85
 100 36.85 36.85 36.85 0 0 0
08/02/2024
40.94
 3,200 36.85 40.94 36.85 0 2,000 -0.1
07/02/2024
58.49
 0 58.49 58.49 58.49 0 0 0
06/02/2024
58.49
 0 58.49 58.49 58.49 0 0 0
05/02/2024
58.49
 100 58.49 58.49 58.49 0 100 -0.0
02/02/2024
58.49
 100 58.49 58.49 58.49 0 100 -0.0
01/02/2024
59.66
 0 59.66 59.66 59.66 0 0 0
31/01/2024
59.66
 128 59.66 59.66 59.66 100 0 0.0
30/01/2024
66.29
 20 66.29 66.29 66.29 0 0 0
29/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
26/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
25/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
24/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
23/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
22/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
19/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
18/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
17/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
16/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0
15/01/2024
66.29
 0 66.29 66.29 66.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |