Friday, July 25, 2025 11:14:37 AM - Markets open
VN-INDEX 1,524.91 +3.89/+0.26%
HNX-INDEX 252.76 +2.09/+0.83%
UPCOM-INDEX 105.75 +0.59/+0.56%
Halong Canned Food Joint Stock Corporation (CAN : HNX)
Consumer Goods : Food Products
39.80 +0.80/+2.05%
10:14:23 AM
Closing price on 11/23/2009
16.80 -0.20/-1.18%
Open 17.20
High 17.20
Low 16.50
Volume 19,800
Split-adjusted Price 8.82

Create Alert at: 37 41 43 ...
CAN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/23/2009 -0.20 / -1.18% 17.20 17.20 16.50 16.80 16.80 8.82 19,800
11/20/2009 0.00 / 0.00% 17.50 17.50 17.00 17.00 17.00 8.93 32,700
11/19/2009 0.00 / 0.00% 17.70 17.70 16.50 17.00 17.00 8.93 20,100
11/18/2009 -0.10 / -0.58% 17.00 17.00 16.30 17.00 17.00 8.93 24,400
11/17/2009 +0.60 / +3.64% 17.50 17.50 17.00 17.10 17.10 8.98 4,500
11/16/2009 -1.40 / -7.82% 18.20 18.20 16.50 16.50 16.50 8.67 55,800
11/13/2009 -0.30 / -1.65% 18.00 18.00 17.10 17.90 17.90 9.40 6,500
11/12/2009 +0.60 / +3.41% 18.50 18.50 17.50 18.20 18.20 9.56 13,100
11/11/2009 +0.60 / +3.53% 17.40 17.60 17.00 17.60 17.60 9.24 25,100
11/10/2009 -0.10 / -0.58% 16.60 17.00 16.30 17.00 17.00 8.93 5,900
11/9/2009 -1.30 / -7.07% 17.50 17.50 17.10 17.10 17.10 8.98 24,300
11/6/2009 +1.20 / +6.98% 18.40 18.40 18.00 18.40 18.40 9.66 66,800
11/5/2009 +0.30 / +1.78% 17.10 17.20 17.00 17.20 17.20 9.03 32,800
11/4/2009 +0.60 / +3.68% 15.50 16.90 15.50 16.90 16.90 8.88 43,600
11/3/2009 -1.20 / -6.86% 17.60 17.70 16.30 16.30 16.30 8.56 41,700
11/2/2009 -1.20 / -6.42% 18.10 18.10 17.50 17.50 17.50 9.19 21,800
10/30/2009 +0.60 / +3.31% 18.10 19.00 18.10 18.70 18.70 9.82 38,300
10/29/2009 -1.10 / -5.73% 18.10 18.30 18.10 18.10 18.10 9.51 84,800
10/28/2009 -1.30 / -6.34% 19.10 20.00 19.10 19.20 19.20 10.08 108,000
10/27/2009 -0.20 / -0.97% 20.70 20.70 20.50 20.50 20.50 10.77 9,100
10/26/2009 -0.80 / -3.72% 21.00 23.00 20.30 20.70 20.70 10.87 266,500
10/23/2009 +1.00 / +4.88% 21.90 21.90 21.00 21.50 21.50 11.29 314,600
10/22/2009 +1.30 / +6.77% 20.50 20.50 20.00 20.50 20.50 10.77 236,400
10/21/2009 +1.20 / +6.67% 19.20 19.20 19.00 19.20 19.20 10.08 148,900
10/20/2009 +1.20 / +7.14% 17.70 18.00 17.70 18.00 18.00 9.45 160,800
10/19/2009 -0.20 / -1.18% 17.20 17.20 16.50 16.80 16.80 8.82 69,300
10/16/2009 -0.50 / -2.86% 18.00 18.00 16.60 17.00 17.00 8.93 94,200
10/15/2009 +0.10 / +0.57% 17.70 18.00 17.20 17.50 17.50 9.19 127,600
10/14/2009 +0.40 / +2.35% 17.00 17.40 16.60 17.40 17.40 9.14 92,400
10/13/2009 +0.80 / +4.94% 17.20 17.30 16.50 17.00 17.00 8.93 91,700
CAN News
16/11 CAN: Change in personnel
21/10 CAN: Financial Statement Quarter 3/2020 (holding company)
21/10 CAN: Financial Statement Quarter 3/2020
01/09 CAN: Nghị quyết Đại hội đồng cổ đông thường niên năm 2020
19/08 CAN: Explanation of profit difference in the first 6 months of 2020 compared to the same period in the reviewed semi-annual financial statement
Related Companies
Volume Price Change
AFX  100,300 8.30 1.22%
AGM  196,400 3.50 2.94%
AGX  700 163.00 3.16%
AIG  21,700 45.00 0.22%
ANT  3,600 29.00 0.00%
APF  14,700 48.00 2.13%
ATA  58,500 0.50 -16.67%
ATS  0 16.00 0.00%
BBC  100 76.80 2.26%
Market Update
Last updated at 11:10:00 AM
VN-INDEX 1,524.91 +3.89/+0.26%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.