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
(2024-10-16) 		10.70 27.58% 1,900 0 0
35.60
51
51
2 tháng
(2024-09-16) 		11.70 30.95% 6,400 -2,200 -0.1
35.60
51
51
3 tháng
(2024-08-19) 		7.50 17.86% 6,700 -2,200 -0.1
35.60
51
51
6 tháng
(2024-05-20) 		7.70 18.42% 25,700 -5,600 -0.2
35.60
51
51
12 tháng
(2023-11-21) 		-19.71 -28.48% 57,900 -8,500 -0.4
35.60
69.21
51
24 tháng
(2022-11-28) 		20.51 70.74% 148,534 -3,100 -0.2
28.99
69.21
51
36 tháng
(2021-12-01) 		2.48 5.27% 245,283 -177,490 -8.2
26.36
69.21
51
60 tháng
(2019-12-12) 		27.20 121.95% 685,783 -244,900 -9.8
14.95
69.21
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
13.49
 100 12.60 13.49 13.49 0 0 0
07/11/2012
12.60
 0 12.60 12.60 12.60 0 0 0
06/11/2012
12.60
 100 12.60 12.60 12.60 0 0 0
05/11/2012
12.60
 500 13.42 13.42 12.60 0 0 0
02/11/2012
13.42
 0 13.42 13.42 13.42 0 0 0
01/11/2012
13.42
 0 13.49 13.42 13.42 0 0 0
31/10/2012
13.49
 5,000 12.60 13.49 12.86 300 0 0.0
30/10/2012
12.60
 1,700 12.35 12.60 12.60 0 0 0
29/10/2012
12.35
 0 12.35 12.35 12.35 0 0 0
26/10/2012
12.35
 2,400 12.35 12.35 12.35 0 2,400 -0.0
25/10/2012
12.35
 0 12.35 12.35 12.35 0 0 0
24/10/2012
12.35
 2,000 12.29 12.35 12.29 0 0 0
23/10/2012
12.29
 100 12.48 12.48 12.29 0 0 0
22/10/2012
12.48
 1,000 12.48 12.48 12.48 0 0 0
19/10/2012
12.48
 0 12.48 12.48 12.48 0 0 0
18/10/2012
12.48
 0 12.48 12.48 12.48 0 0 0
17/10/2012
12.48
 2,000 12.35 12.48 12.41 0 0 0
16/10/2012
12.35
 1,700 12.29 12.35 12.29 0 0 0
15/10/2012
12.29
 400 12.16 12.29 12.29 0 0 0
12/10/2012
12.16
 0 12.16 12.16 12.16 0 0 0
11/10/2012
12.16
 700 12.92 12.92 12.04 0 0 0
10/10/2012
12.92
 0 12.92 12.92 12.92 0 0 0
09/10/2012
12.92
 3,000 12.79 12.92 12.79 0 0 0
08/10/2012
12.79
 1,200 13.74 13.74 12.79 0 0 0
05/10/2012
13.74
 0 13.74 13.74 13.74 0 0 0
04/10/2012
13.74
 0 13.74 13.74 13.74 0 0 0
03/10/2012
13.74
 4,000 13.61 13.74 13.61 0 1,000 -0.0
02/10/2012
13.61
 500 14.43 14.43 13.61 0 0 0
01/10/2012
14.43
 5,100 14.43 14.43 13.86 0 0 0
28/09/2012
14.43
 1,600 13.86 14.43 14.37 1,600 600 0.0
27/09/2012
13.86
 1,000 14.68 14.68 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 14.43 15.25 13.86 0 0 0
21/09/2012
14.43
 3,000 15.12 15.12 14.30 0 0 0
20/09/2012
15.12
 3,600 14.68 15.12 13.93 0 1,000 -0.0
19/09/2012
14.68
 1,000 15.63 15.63 14.68 0 0 0
18/09/2012
15.63
 2,000 16.51 16.51 15.12 0 0 0
17/09/2012
16.51
 5,500 16.57 16.57 15.50 0 0 0
14/09/2012
16.57
 900 16.38 16.57 15.25 0 0 0
13/09/2012
16.38
 6,100 15.57 16.38 14.81 0 0 0
12/09/2012
15.57
 0 15.25 15.57 15.57 0 0 0
11/09/2012
15.25
 600 15.94 17.01 15.25 0 0 0
10/09/2012
15.94
 500 17.01 17.01 15.94 0 0 0
07/09/2012
17.01
 5,100 15.94 17.01 15.75 4,800 0 0.1
06/09/2012
15.94
 6,100 16.83 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 15.75 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 17.96 17.96 16.76 1,100 0 0.0
29/08/2012
17.96
 100 17.01 17.96 17.96 0 0 0
28/08/2012
17.01
 1,400 16.76 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 17.90 17.90 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 19.22 19.22 17.90 0 0 0
17/08/2012
19.22
 100 18.34 19.22 19.22 0 0 0
16/08/2012
18.34
 3,300 19.66 19.66 18.34 0 0 0
15/08/2012
19.66
 200 18.91 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 19.35 19.35 18.91 0 0 0
10/08/2012
19.35
 100 20.04 20.04 19.35 0 0 0
09/08/2012
20.04
 2,000 20.17 20.17 18.72 0 0 0
08/08/2012
20.17
 1,000 19.85 20.17 19.22 0 0 0
07/08/2012
19.85
 42,900 18.59 19.85 18.91 0 0 0
06/08/2012
18.59
 8,900 19.54 19.54 18.59 0 0 0
03/08/2012
19.54
 4,000 19.35 19.54 18.91 2,000 0 0.1
02/08/2012
19.35
 3,400 18.09 19.35 18.27 0 0 0
01/08/2012
18.09
 4,500 19.28 19.28 17.96 0 0 0
31/07/2012
19.28
 2,200 19.79 20.80 19.22 0 0 0
30/07/2012
19.79
 3,100 19.72 19.79 18.40 0 0 0
27/07/2012
19.72
 300 18.02 19.72 19.72 0 0 0
26/07/2012
18.02
 2,700 18.97 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 19.03 19.03 17.83 0 0 0
23/07/2012
19.03
 19,000 17.83 19.03 18.91 5,000 0 0.2
20/07/2012
17.83
 4,600 18.97 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 18.97 18.97 17.64 0 0 0
17/07/2012
18.97
 0 18.91 18.97 18.97 0 0 0
16/07/2012
18.91
 8,500 19.22 19.22 18.40 0 0 0
13/07/2012
19.22
 11,200 18.21 19.22 17.39 0 0 0
12/07/2012
18.21
 5,200 17.08 18.21 18.21 0 0 0
11/07/2012
17.08
 1,000 17.71 17.71 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 16.83 17.58 17.58 0 0 0
06/07/2012
16.83
 10,200 17.64 19.16 16.83 0 0 0
05/07/2012
17.64
 4,300 19.54 19.54 17.64 0 0 0
04/07/2012
19.54
 3,100 18.59 19.54 17.64 0 0 0
03/07/2012
18.59
 400 20.04 20.04 18.59 0 0 0
02/07/2012
20.04
 9,300 19.98 20.10 19.91 0 0 0
29/06/2012
19.98
 13,200 19.60 19.98 19.72 0 0 0
28/06/2012
19.60
 200 18.97 20.35 19.60 0 0 0
27/06/2012
18.97
 5,200 17.90 19.54 18.91 0 0 0
26/06/2012
17.90
 10,600 19.16 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 19.85 19.16 19.16 0 0 0
21/06/2012
19.85
 300 18.97 19.85 17.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |