Ha Long Canned Food Joint Stock Corporation (HNX:CAN)
Vietnam · Delayed Price · Currency is VND 27,100
0.00 (0.00%)
At close: Feb 3, 2026
HNX:CAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | - | 100 |
| Feb 2, 2026 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | - | 1,000 |
| Jan 30, 2026 | 27,300.00 | 27,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | -9.97% | 200 |
| Jan 27, 2026 | 30,200.00 | 30,200.00 | 30,100.00 | 30,100.00 | 30,100.00 | 9.45% | 291 |
| Jan 26, 2026 | 29,900.00 | 30,100.00 | 27,500.00 | 27,500.00 | 27,500.00 | -8.64% | 905 |
| Jan 22, 2026 | 29,000.00 | 30,100.00 | 27,000.00 | 30,100.00 | 30,100.00 | 0.33% | 1,800 |
| Jan 21, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 100 |
| Jan 20, 2026 | 30,000.00 | 30,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | 7.14% | 2,513 |
| Jan 19, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -9.68% | 200 |
| Jan 15, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 701 |
| Jan 14, 2026 | 31,000.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,500.00 | 5.00% | 2,703 |
| Jan 13, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 323 |
| Jan 12, 2026 | 28,500.00 | 30,000.00 | 27,500.00 | 30,000.00 | 30,000.00 | 2.74% | 9,278 |
| Jan 9, 2026 | 29,100.00 | 29,200.00 | 29,000.00 | 29,200.00 | 29,200.00 | 0.69% | 1,162 |
| Jan 8, 2026 | 27,900.00 | 30,800.00 | 27,900.00 | 29,000.00 | 29,000.00 | -6.45% | 12,900 |
| Jan 5, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.27% | 100 |
| Dec 23, 2025 | 29,300.00 | 31,400.00 | 29,300.00 | 31,400.00 | 31,400.00 | -1.88% | 300 |
| Dec 15, 2025 | 31,500.00 | 32,000.00 | 31,500.00 | 32,000.00 | 32,000.00 | -2.14% | 300 |
| Dec 11, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 2.83% | 100 |
| Dec 9, 2025 | 30,300.00 | 31,800.00 | 30,300.00 | 31,800.00 | 31,800.00 | 4.95% | 400 |
| Dec 4, 2025 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 100 |
| Nov 27, 2025 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 7.07% | 130 |
| Nov 26, 2025 | 28,000.00 | 30,200.00 | 28,000.00 | 28,300.00 | 28,300.00 | -6.91% | 1,100 |
| Nov 24, 2025 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0.66% | 130 |
| Nov 20, 2025 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 5.23% | 102 |
| Nov 17, 2025 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | - | 203 |
| Nov 14, 2025 | 28,600.00 | 28,700.00 | 28,600.00 | 28,700.00 | 28,700.00 | -8.31% | 663 |
| Nov 12, 2025 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 7.93% | 101 |
| Nov 11, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -7.94% | 500 |
| Nov 4, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 3.28% | 106 |
| Nov 3, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -4.39% | 122 |
| Oct 22, 2025 | 35,500.00 | 35,500.00 | 31,900.00 | 31,900.00 | 31,900.00 | -1.54% | 700 |
| Oct 21, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | -0.31% | 100 |
| Oct 20, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.40% | 300 |
| Oct 16, 2025 | 31,000.00 | 33,300.00 | 31,000.00 | 33,300.00 | 33,300.00 | 5.71% | 819 |
| Oct 15, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 2.27% | 102 |
| Oct 10, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 109 |
| Oct 8, 2025 | 31,400.00 | 31,400.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.91% | 447 |
| Oct 3, 2025 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 6.80% | 179 |
| Oct 1, 2025 | 32,300.00 | 32,300.00 | 29,400.00 | 29,400.00 | 29,400.00 | -9.26% | 426 |
| Sep 30, 2025 | 30,200.00 | 32,400.00 | 30,200.00 | 32,400.00 | 32,400.00 | -2.11% | 326 |
| Sep 25, 2025 | 33,000.00 | 33,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | -3.50% | 430 |
| Sep 19, 2025 | 31,600.00 | 34,300.00 | 31,600.00 | 34,300.00 | 34,300.00 | -0.58% | 7,510 |
| Sep 15, 2025 | 35,000.00 | 35,000.00 | 33,500.00 | 34,500.00 | 34,500.00 | -3.90% | 1,600 |
| Sep 12, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 6.85% | 117 |
| Sep 11, 2025 | 33,600.00 | 33,600.00 | 33,300.00 | 33,600.00 | 33,600.00 | - | 600 |
| Sep 10, 2025 | 33,900.00 | 33,900.00 | 33,600.00 | 33,600.00 | 33,600.00 | -8.94% | 7,960 |
| Sep 3, 2025 | 37,000.00 | 37,000.00 | 36,900.00 | 36,900.00 | 36,900.00 | -8.66% | 421 |
| Aug 27, 2025 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 5.48% | 301 |
| Aug 26, 2025 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 8.19% | 100 |