CTCP Đồ hộp Hạ Long (can)

51
1.50
(3.03%)
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
(2024-10-15) 		8.50 21.91% 1,600 0 0
35.60
49.50
49.50
2 tháng
(2024-09-16) 		9.50 25.13% 6,100 -2,200 -0.1
35.60
49.50
49.50
3 tháng
(2024-08-16) 		5.30 12.62% 6,400 -2,200 -0.1
35.60
49.50
49.50
6 tháng
(2024-05-20) 		5.50 13.16% 25,400 -5,600 -0.2
35.60
49.50
49.50
12 tháng
(2023-11-20) 		-21.91 -31.66% 57,600 -8,500 -0.4
35.60
69.21
49.50
24 tháng
(2022-11-25) 		18.31 63.15% 148,234 -3,100 -0.2
28.99
69.21
49.50
36 tháng
(2021-11-30) 		0.28 0.59% 245,873 -177,490 -8.2
26.36
69.21
49.50
60 tháng
(2019-12-11) 		25 112.09% 685,483 -244,900 -9.8
14.95
69.21
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0
23/06/2020
19.82
 0 19.82 19.82 19.82 0 0 0
22/06/2020
19.82
 100 18.25 19.82 19.82 0 0 0
19/06/2020
18.25
 100 16.60 18.25 18.25 0 0 0
18/06/2020
16.60
 0 16.60 16.60 16.60 0 0 0
17/06/2020
16.60
 100 18.01 18.01 16.60 0 0 0
16/06/2020
18.01
 0 18.01 18.01 18.01 0 0 0
15/06/2020
18.01
 0 18.01 18.01 18.01 0 0 0
12/06/2020
18.01
 0 18.01 18.01 18.01 0 0 0
11/06/2020
18.01
 100 19.41 19.41 18.01 0 0 0
10/06/2020
19.41
 47 19.41 19.41 19.41 0 0 0
09/06/2020
19.41
 290 19.33 19.41 19.41 200 0 0.0
08/06/2020
19.33
 1,020 21.48 21.48 19.33 0 0 0
05/06/2020
21.48
 600 19.91 21.48 19.99 0 0 0
04/06/2020
19.91
 100 18.17 19.91 19.91 0 0 0
03/06/2020
18.17
 10 18.17 18.17 18.17 0 0 0
02/06/2020
18.17
 0 18.17 18.17 18.17 0 0 0
01/06/2020
18.17
 1,520 16.69 18.17 18.17 0 0 0
29/05/2020
16.69
 110 18.25 18.25 16.69 0 0 0
28/05/2020
18.25
 10 18.25 18.25 18.25 0 0 0
27/05/2020
18.25
 500 17.84 18.25 18.25 0 0 0
26/05/2020
17.84
 100 19.49 19.49 17.84 0 0 0
25/05/2020
19.49
 1,010 19.49 19.49 19.49 0 0 0
22/05/2020
19.49
 510 21.64 21.64 19.49 0 0 0
21/05/2020
21.64
 100 19.99 21.64 21.64 0 0 0
20/05/2020
19.99
 100 18.17 19.99 19.99 0 0 0
19/05/2020
18.17
 150 16.52 18.17 18.17 0 0 0
18/05/2020
16.52
 1,000 18.25 18.25 16.52 0 0 0
15/05/2020
18.25
 500 18.25 18.25 18.25 0 0 0
14/05/2020
18.25
 100 19.91 19.91 18.25 0 0 0
13/05/2020
19.91
 0 19.91 19.91 19.91 0 0 0
12/05/2020
19.91
 0 19.91 19.91 19.91 0 0 0
11/05/2020
19.91
 0 19.91 19.91 19.91 0 0 0
08/05/2020
19.91
 547 22.05 22.05 19.91 0 0 0
07/05/2020
22.05
 110 20.73 22.05 22.05 0 0 0
06/05/2020
20.73
 0 20.73 20.73 20.73 0 0 0
05/05/2020
20.73
 100 19.08 20.73 20.73 0 0 0
04/05/2020
19.08
 305 17.35 19.08 19.08 0 0 0
29/04/2020
17.35
 0 17.35 17.35 17.35 0 0 0
28/04/2020
17.35
 210 15.78 17.35 17.35 0 0 0
27/04/2020
15.78
 100 17.02 17.02 15.78 0 0 0
24/04/2020
17.02
 100 18.42 18.42 17.02 0 0 0
23/04/2020
18.42
 100 16.77 18.42 18.42 0 0 0
22/04/2020
16.77
 100 17.68 17.68 16.77 0 0 0
21/04/2020
17.68
 30 17.68 17.68 17.68 0 0 0
20/04/2020
17.68
 500 17.59 17.68 17.68 0 0 0
17/04/2020
17.59
 100 16.02 17.59 17.59 0 0 0
16/04/2020
16.02
 0 16.02 16.02 16.02 0 0 0
15/04/2020
16.02
 100 17.59 17.59 16.02 0 0 0
14/04/2020
17.59
 0 17.59 17.59 17.59 0 0 0
13/04/2020
17.59
 0 17.59 17.59 17.59 0 0 0
10/04/2020
17.59
 0 17.59 17.59 17.59 0 0 0
09/04/2020
17.59
 527 19.49 19.49 17.59 0 0 0
08/04/2020
19.49
 100 21.64 21.64 19.49 0 0 0
07/04/2020
21.64
 0 21.64 21.64 21.64 0 0 0
06/04/2020
21.64
 0 21.64 21.64 21.64 0 0 0
03/04/2020
21.64
 727 21.56 21.64 19.41 0 0 0
01/04/2020
21.56
 100 19.66 21.56 21.56 0 0 0
31/03/2020
19.66
 500 19.66 19.66 19.66 0 0 0
30/03/2020
19.66
 100 18.01 19.66 19.66 0 0 0
27/03/2020
18.01
 100 16.44 18.01 18.01 0 0 0
26/03/2020
16.44
 100 14.95 16.44 16.44 0 0 0
25/03/2020
14.95
 0 14.95 14.95 14.95 0 0 0
24/03/2020
14.95
 100 15.61 15.61 14.95 0 0 0
23/03/2020
15.61
 0 15.61 15.61 15.61 0 0 0
20/03/2020
15.61
 100 17.18 17.18 15.61 0 0 0
19/03/2020
17.18
 0 17.18 17.18 17.18 0 0 0
18/03/2020
17.18
 1,020 18.92 18.92 17.10 0 0 0
17/03/2020
18.92
 300 20.98 20.98 18.92 0 0 0
16/03/2020
20.98
 100 19.16 20.98 20.98 0 0 0
13/03/2020
19.16
 200 18.58 19.16 19.16 0 0 0
12/03/2020
18.58
 100 17.02 18.58 18.58 0 0 0
11/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
10/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
09/03/2020
17.02
 900 16.93 17.02 17.02 0 0 0
06/03/2020
16.93
 100 18.50 18.50 16.93 0 0 0
05/03/2020
18.50
 0 18.50 18.50 18.50 0 0 0
04/03/2020
18.50
 0 18.50 18.50 18.50 0 0 0
03/03/2020
18.50
 100 20.48 20.48 18.50 0 0 0
02/03/2020
20.48
 2,000 22.71 22.71 20.48 0 0 0
28/02/2020
22.71
 0 22.71 22.71 22.71 0 0 0
27/02/2020
22.71
 10 22.71 22.71 22.71 0 0 0
26/02/2020
22.71
 0 22.71 22.71 22.71 0 0 0
25/02/2020
22.71
 100 20.82 22.71 22.71 0 0 0
24/02/2020
20.82
 300 23.05 23.05 20.82 0 0 0
21/02/2020
23.05
 800 21.48 23.05 19.33 0 0 0
20/02/2020
21.48
 100 19.74 21.48 21.48 0 0 0
19/02/2020
19.74
 400 21.89 21.89 19.74 0 0 0
18/02/2020
21.89
 300 19.99 21.89 19.74 0 0 0
17/02/2020
19.99
 200 18.17 19.99 19.99 0 0 0
14/02/2020
18.17
 100 16.52 18.17 18.17 0 0 0
13/02/2020
16.52
 3,500 15.03 16.52 16.52 0 0 0
12/02/2020
15.03
 100 16.27 16.27 15.03 0 0 0
11/02/2020
16.27
 100 17.43 17.43 16.27 0 0 0
10/02/2020
17.43
 0 17.43 17.43 17.43 0 0 0
07/02/2020
17.43
 0 17.43 17.43 17.43 0 0 0
06/02/2020
17.43
 200 19.25 19.25 17.43 0 0 0
05/02/2020
19.25
 0 19.25 19.25 19.25 0 0 0
04/02/2020
19.25
 11 19.25 19.25 19.25 0 0 0
03/02/2020
19.25
 699 21.31 21.31 19.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |