CTCP Đồ hộp Hạ Long (can)

47.30
4.30
(10%)
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
(2024-10-14) 		0.30 0.77% 1,100 0 0
35.60
43
43
2 tháng
(2024-09-13) 		1.30 3.44% 5,500 -2,200 -0.1
35.60
43
43
3 tháng
(2024-08-14) 		-2.90 -6.90% 5,800 -2,200 -0.1
35.60
43
43
6 tháng
(2024-05-16) 		-7.30 -15.73% 35,600 -5,600 -0.2
35.60
46.40
43
12 tháng
(2023-11-20) 		-30.11 -43.51% 57,000 -8,500 -0.4
35.60
69.21
43
24 tháng
(2022-11-23) 		10.11 34.87% 147,656 -3,100 -0.2
28.99
69.21
43
36 tháng
(2021-11-29) 		-5.21 -11.75% 245,373 -177,590 -8.2
26.36
69.21
43
60 tháng
(2019-12-09) 		16.80 75.32% 684,913 -244,900 -9.8
14.95
69.21
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/08/2007
11.42
 5,080 11.34 11.47 11.30 0 0 0
06/08/2007
11.34
 7,820 11.51 11.51 11.25 20 0 0
03/08/2007
11.51
 3,500 11.68 11.68 11.47 0 0 0
02/08/2007
11.68
 7,450 11.89 11.89 11.68 0 0 0
01/08/2007
11.89
 10,690 11.51 11.89 11.51 0 0 0
31/07/2007
11.51
 6,930 11.72 11.72 11.51 0 0 0
30/07/2007
11.72
 9,890 12.02 12.02 11.72 0 0 0
27/07/2007
12.02
 15,850 12.10 12.10 12.02 0 0 0
26/07/2007
12.10
 9,660 12.10 12.10 11.89 0 2,000 0
25/07/2007
12.10
 11,460 12.32 12.32 12.10 0 1,000 0
24/07/2007
12.32
 20,360 12.19 12.32 12.19 0 0 0
23/07/2007
12.19
 33,120 12.66 12.74 12.19 400 0 0
20/07/2007
12.66
 34,670 12.06 12.66 12.10 0 0 0
19/07/2007
12.06
 10,540 12.06 12.06 12.06 3,000 0 0
18/07/2007
12.06
 13,580 12.15 12.15 12.02 0 0 0
17/07/2007
12.15
 10,380 12.02 12.15 12.02 0 0 0
16/07/2007
12.02
 12,600 12.19 12.19 12.02 0 200 0
13/07/2007
12.19
 8,530 12.02 12.19 12.02 0 0 0
12/07/2007
12.02
 8,000 12.32 12.32 12.02 0 0 0
11/07/2007
12.32
 9,080 12.32 12.32 12.32 0 0 0
10/07/2007
12.32
 9,860 12.02 12.32 12.02 100 0 0
09/07/2007
12.02
 23,680 12.10 12.10 11.89 0 0 0
06/07/2007
12.10
 9,100 11.98 12.32 11.98 500 0 0
05/07/2007
11.98
 11,280 12.19 12.32 11.89 100 0 0
04/07/2007
12.19
 15,900 11.68 12.19 11.76 0 0 0
03/07/2007
11.68
 20,050 12.10 12.10 11.68 0 0 0
02/07/2007
12.10
 25,400 12.53 12.53 12.10 100 0 0
29/06/2007
12.53
 18,990 12.32 12.53 12.32 50 0 0
28/06/2007
12.32
 10,490 12.74 12.74 12.32 50 4,500 0
27/06/2007
12.74
 22,810 12.61 12.95 12.74 0 0 0
26/06/2007
12.61
 17,360 12.53 12.74 12.53 0 2,000 0
25/06/2007
12.53
 47,600 12.53 12.53 12.32 0 0 0
22/06/2007
12.53
 18,030 12.87 12.87 12.53 3,100 0 0
21/06/2007
12.87
 21,270 13.38 13.38 12.87 0 0 0
20/06/2007
13.38
 90,640 13.55 14.19 13.38 0 1,500 0
19/06/2007
13.55
 58,200 12.91 13.55 13.55 0 300 0
18/06/2007
12.91
 64,760 12.32 12.91 12.74 0 150 0
15/06/2007
12.32
 23,020 12.32 12.32 12.32 0 0 0
14/06/2007
12.32
 10,100 12.53 12.53 12.32 0 0 0
13/06/2007
12.53
 7,390 12.74 12.74 12.53 0 0 0
12/06/2007
12.74
 19,150 12.87 12.87 12.74 0 0 0
11/06/2007
12.87
 58,160 12.70 12.87 12.70 0 0 0
08/06/2007
12.70
 20,300 12.74 12.74 12.53 0 0 0
07/06/2007
12.74
 21,120 12.53 12.74 12.74 8,000 0 0
06/06/2007
12.53
 21,270 12.10 12.53 12.19 0 0 0
05/06/2007
12.10
 16,890 12.49 12.49 12.02 300 0 0
04/06/2007
12.49
 17,530 12.61 12.66 12.49 0 0 0
01/06/2007
12.61
 15,930 12.61 12.74 12.61 0 0 0
31/05/2007
12.61
 32,030 12.32 12.61 12.40 0 0 0
30/05/2007
12.32
 15,920 12.91 12.91 12.32 0 2,000 0
29/05/2007
12.91
 12,520 13.17 13.17 12.74 0 0 0
28/05/2007
13.17
 19,990 12.95 13.55 13.17 0 200 0
25/05/2007
12.95
 47,910 13.17 13.17 12.91 0 0 0
24/05/2007
13.17
 79,490 12.91 13.55 13.17 3,000 0 0
23/05/2007
12.91
 51,710 12.32 12.91 12.83 0 0 0
22/05/2007
12.32
 33,420 12.10 12.32 12.10 0 900 0
21/05/2007
12.10
 16,740 12.10 12.32 12.10 0 800 0
18/05/2007
12.10
 10,930 12.10 12.27 11.89 400 0 0
17/05/2007
12.10
 14,910 12.10 12.10 12.10 100 0 0
16/05/2007
12.10
 31,500 12.32 12.32 12.10 0 1,500 0
15/05/2007
12.32
 10,840 12.32 12.74 12.32 0 0 0
14/05/2007
12.32
 12,280 12.23 12.32 12.23 100 0 0
11/05/2007
12.23
 9,240 12.23 12.23 12.10 0 3,780 0
10/05/2007
12.23
 4,290 12.53 12.53 12.10 0 0 0
09/05/2007
12.53
 13,870 12.53 12.95 12.53 1,700 2,220 0
08/05/2007
12.53
 28,630 12.32 12.74 12.53 0 0 0
07/05/2007
12.32
 13,700 11.89 12.32 11.68 0 0 0
04/05/2007
11.89
 19,000 12.32 12.32 11.89 0 0 0
03/05/2007
12.32
 11,010 12.32 12.32 12.32 0 0 0
02/05/2007
12.32
 17,370 12.32 12.32 12.10 0 0 0
25/04/2007
12.32
 37,740 12.10 12.32 11.72 7,680 0 0
24/04/2007
12.10
 19,760 11.93 12.10 11.47 2,040 0 0
23/04/2007
11.93
 8,110 12.53 12.53 11.93 0 0 0
20/04/2007
12.53
 18,010 12.61 12.74 12.53 0 0 0
19/04/2007
12.61
 7,540 12.02 12.61 12.61 0 0 0
18/04/2007
12.02
 19,990 11.47 12.02 11.47 1,000 0 0
17/04/2007
11.47
 29,230 11.98 11.98 11.38 0 480 0
16/04/2007
11.98
 34,770 12.57 12.57 11.98 0 0 0
13/04/2007
12.57
 16,070 13.12 13.12 12.57 0 0 0
12/04/2007
13.12
 26,070 13.80 13.80 13.12 100 0 0
11/04/2007
13.80
 10,690 14.36 14.36 13.68 100 0 0
10/04/2007
14.36
 7,000 14.53 14.53 14.31 1,000 0 0
09/04/2007
14.53
 9,100 14.44 14.53 14.53 0 3,960 0
06/04/2007
14.44
 24,600 14.87 14.87 14.14 400 0 0
05/04/2007
14.87
 17,560 14.87 14.87 14.87 1,000 0 0
04/04/2007
14.87
 9,950 14.95 14.95 14.31 100 0 0
03/04/2007
14.95
 17,630 15.25 15.25 14.95 0 0 0
02/04/2007
15.25
 29,920 15.25 15.88 15.25 0 0 0
30/03/2007
15.25
 47,770 14.53 15.25 15.16 0 0 0
29/03/2007
14.53
 12,480 13.85 14.53 13.85 0 100 0
28/03/2007
13.85
 6,650 14.57 14.57 13.85 0 0 0
27/03/2007
14.57
 9,300 15.33 15.33 14.57 0 0 0
26/03/2007
15.33
 7,650 16.14 16.14 15.33 0 0 0
23/03/2007
16.14
 36,960 16.95 16.95 16.14 0 140 0
22/03/2007
16.95
 30,580 17.84 17.84 16.95 0 0 0
21/03/2007
17.84
 39,630 18.26 18.26 17.37 500 0 0
20/03/2007
18.26
 86,680 17.84 18.26 17.84 0 0 0
19/03/2007
17.84
 77,280 18.05 18.69 17.84 400 0 0

Chính sách bảo mật | Điều khoản sử dụng |