CTCP Đồ hộp Hạ Long (can)

49.50
2.20
(4.65%)
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) 		4.20 10.82% 1,300 0 0
35.60
47.30
47.30
2 tháng
(2024-09-16) 		5.20 13.76% 5,700 -2,200 -0.1
35.60
47.30
47.30
3 tháng
(2024-08-15) 		1 2.38% 6,000 -2,200 -0.1
35.60
47.30
47.30
6 tháng
(2024-05-17) 		1.20 2.87% 35,700 -5,600 -0.2
35.60
47.30
47.30
12 tháng
(2023-11-20) 		-26.21 -37.87% 57,200 -8,500 -0.4
35.60
69.21
47.30
24 tháng
(2022-11-24) 		14.01 48.32% 147,855 -3,100 -0.2
28.99
69.21
47.30
36 tháng
(2021-11-29) 		-1.31 -2.95% 245,573 -177,590 -8.2
26.36
69.21
47.30
60 tháng
(2019-12-10) 		20.70 92.81% 685,113 -244,900 -9.8
14.95
69.21
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
64.27
 150 61.92 64.27 64.27 0 0 0
21/06/2022
61.92
 101 56.39 61.92 61.92 0 0 0
20/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
17/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
16/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
15/06/2022
56.39
 1,000 56.39 56.39 56.39 0 0 0
14/06/2022
56.39
 0 56.39 56.39 56.39 0 0 0
13/06/2022
56.39
 300 56.29 60.89 56.39 0 0 0
10/06/2022
56.29
 0 56.29 56.29 56.29 0 0 0
09/06/2022
56.29
 0 56.29 56.29 56.29 0 0 0
08/06/2022
56.29
 303 54.04 56.29 55.36 0 0 0
07/06/2022
54.04
 200 60.05 60.05 54.04 0 0 0
06/06/2022
60.05
 300 55.36 60.05 54.89 0 0 0
03/06/2022
55.36
 0 55.36 55.36 55.36 0 0 0
02/06/2022
55.36
 100 56.20 56.20 55.36 0 0 0
01/06/2022
56.20
 0 56.20 56.20 56.20 0 0 0
31/05/2022
56.20
 0 56.20 56.20 56.20 0 0 0
30/05/2022
56.20
 200 54.89 56.20 55.83 0 0 0
27/05/2022
54.89
 0 54.89 54.89 54.89 0 0 0
26/05/2022
54.89
 300 60.99 60.99 54.89 0 0 0
25/05/2022
60.99
 0 60.99 60.99 60.99 0 0 0
24/05/2022
60.99
 550 56.20 60.99 50.66 0 0 0
23/05/2022
56.20
 200 56.20 56.20 56.20 0 0 0
20/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/05/2022
56.20
 301 62.39 62.39 56.20 0 0 0
19/05/2022
62.39
 0 62.39 62.39 62.39 0 0 0
18/05/2022
62.39
 100 61.49 62.39 62.39 0 0 0
17/05/2022
61.49
 1,200 56.88 62.39 51.27 0 0 0
16/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
13/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
12/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
11/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
10/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
09/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
06/05/2022
56.88
 0 56.88 56.88 56.88 0 0 0
05/05/2022
56.88
 300 56.06 56.88 56.06 0 0 0
04/05/2022
56.06
 0 56.06 56.06 56.06 0 0 0
29/04/2022
56.06
 100 54.25 56.06 56.06 0 0 0
28/04/2022
54.25
 0 54.25 54.25 54.25 0 0 0
27/04/2022
54.25
 110 54.25 54.25 54.25 0 0 0
26/04/2022
54.25
 100 53.35 54.25 54.25 0 0 0
25/04/2022
53.35
 200 52.36 53.35 53.35 0 0 0
22/04/2022
52.36
 0 52.36 52.36 52.36 0 0 0
21/04/2022
52.36
 500 52.36 52.36 50.19 0 0 0
20/04/2022
52.36
 700 49.73 52.36 49.73 0 0 0
19/04/2022
49.73
 0 49.73 49.73 49.73 0 0 0
18/04/2022
49.73
 400 45.39 49.73 45.39 0 0 0
15/04/2022
45.39
 100 48.02 48.02 45.39 0 0 0
14/04/2022
48.02
 100 53.35 53.35 48.02 0 0 0
13/04/2022
53.35
 0 53.35 53.35 53.35 0 0 0
12/04/2022
53.35
 414 53.35 53.35 52.90 0 0 0
08/04/2022
53.35
 601 50.91 54.25 51.72 0 0 0
07/04/2022
50.91
 1,000 50.19 51.00 50.55 0 0 0
06/04/2022
50.19
 1,900 46.21 50.19 46.21 0 172,370 -7.9
05/04/2022
46.21
 503 49.73 52.81 46.21 0 100 -0.0
04/04/2022
49.73
 1,500 45.66 50.19 45.75 0 0 0
01/04/2022
45.66
 1,200 44.85 49.28 45.66 0 0 0
31/03/2022
44.85
 200 48.11 51.45 44.85 0 0 0
30/03/2022
48.11
 500 53.35 53.35 48.02 0 0 0
29/03/2022
53.35
 300 48.83 53.35 48.83 0 0 0
28/03/2022
48.83
 2,703 48.83 48.83 44.31 0 0 0
25/03/2022
48.83
 2,800 49.73 49.73 48.83 0 0 0
24/03/2022
49.73
 300 53.26 53.26 49.73 0 0 0
23/03/2022
53.26
 103 48.56 53.26 53.26 0 0 0
22/03/2022
48.56
 1,000 48.38 53.17 48.56 0 0 0
21/03/2022
48.38
 1,500 48.83 48.83 48.38 0 0 0
18/03/2022
48.83
 1,241 54.25 54.25 48.83 0 0 0
17/03/2022
54.25
 100 55.70 55.70 54.25 0 0 0
16/03/2022
55.70
 310 50.64 55.70 55.70 0 0 0
15/03/2022
50.64
 700 51.54 56.70 50.64 0 0 0
14/03/2022
51.54
 2,000 50.64 51.99 50.64 0 0 0
11/03/2022
50.64
 4,900 46.57 51.18 47.92 0 0 0
10/03/2022
46.57
 2,100 47.74 47.74 44.31 0 0 0
09/03/2022
47.74
 600 47.92 47.92 47.74 0 0 0
08/03/2022
47.92
 300 48.65 48.65 47.92 0 0 0
07/03/2022
48.65
 1,500 46.66 49.19 47.92 0 0 0
04/03/2022
46.66
 3,400 51.45 51.45 46.57 0 700 -0.0
03/03/2022
51.45
 1,200 47.74 51.45 48.83 0 0 0
02/03/2022
47.74
 2,900 49.73 49.73 45.57 0 0 0
01/03/2022
49.73
 2,000 50.28 50.28 49.73 0 0 0
28/02/2022
50.28
 0 50.28 50.28 50.28 0 0 0
25/02/2022
50.28
 1 50.28 50.28 50.28 0 0 0
24/02/2022
50.28
 0 50.28 50.28 50.28 0 0 0
23/02/2022
50.28
 3,640 53.62 53.71 49.73 0 0 0
22/02/2022
53.62
 0 53.62 53.62 53.62 0 0 0
21/02/2022
53.62
 1,810 53.71 59.05 53.62 0 0 0
18/02/2022
53.71
 100 53.71 53.71 53.71 0 0 0
17/02/2022
53.71
 1,790 48.83 53.71 50.55 0 0 0
16/02/2022
48.83
 8 48.83 48.83 48.83 0 0 0
15/02/2022
48.83
 60 48.83 48.83 48.83 0 0 0
14/02/2022
48.83
 1,200 54.25 54.25 48.83 0 0 0
11/02/2022
54.25
 0 54.25 54.25 54.25 0 0 0
10/02/2022
54.25
 0 54.25 54.25 54.25 0 0 0
09/02/2022
54.25
 50 54.25 54.25 54.25 0 0 0
08/02/2022
54.25
 100 52.45 54.25 54.25 0 0 0
07/02/2022
52.45
 110 54.25 54.25 52.45 0 0 0
28/01/2022
54.25
 0 54.25 54.25 54.25 0 0 0
27/01/2022
54.25
 1,100 50.64 54.25 50.28 0 0 0
26/01/2022
50.64
 0 50.64 50.64 50.64 0 0 0
25/01/2022
50.64
 1,882 48.38 50.64 49.91 0 0 0
24/01/2022
48.38
 0 48.38 48.38 48.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |