Ha Long Canned Food Joint Stock Corporation (HNX:CAN)
Vietnam · Delayed Price · Currency is VND 36,900
-3,500 (-8.66%)
At close: Sep 3, 2025
HNX:CAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 9.94% | 100 |
| Aug 22, 2025 | 34,500.00 | 34,500.00 | 32,200.00 | 32,200.00 | 32,200.00 | -7.74% | 600 |
| Aug 21, 2025 | 34,500.00 | 34,900.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1.16% | 200 |
| Aug 20, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -4.17% | 140 |
| Aug 19, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 203 |
| Aug 14, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.44% | 120 |
| Aug 11, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | - | 1,611 |
| Aug 7, 2025 | 36,800.00 | 37,000.00 | 36,800.00 | 36,900.00 | 36,900.00 | -9.56% | 1,927 |
| Aug 6, 2025 | 35,000.00 | 40,800.00 | 34,300.00 | 40,800.00 | 40,800.00 | 8.51% | 415 |
| Aug 5, 2025 | 37,700.00 | 37,700.00 | 36,200.00 | 37,600.00 | 37,600.00 | 9.62% | 355 |
| Aug 4, 2025 | 34,500.00 | 34,500.00 | 34,200.00 | 34,300.00 | 34,300.00 | -0.58% | 800 |
| Jul 31, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.99% | 100 |
| Jul 29, 2025 | 39,000.00 | 39,000.00 | 35,200.00 | 35,200.00 | 35,200.00 | -9.74% | 377 |
| Jul 25, 2025 | 39,000.00 | 39,800.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 610 |
| Jul 24, 2025 | 39,200.00 | 39,200.00 | 39,000.00 | 39,000.00 | 39,000.00 | 7.44% | 362 |
| Jul 23, 2025 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 0.28% | 101 |
| Jul 22, 2025 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 7.42% | 200 |
| Jul 21, 2025 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | -8.42% | 501 |
| Jul 18, 2025 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 2.79% | 201 |
| Jul 17, 2025 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | -7.73% | 298 |
| Jul 16, 2025 | 35,500.00 | 38,800.00 | 35,500.00 | 38,800.00 | 38,800.00 | -1.27% | 203 |
| Jul 14, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 4.24% | 101 |
| Jul 11, 2025 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 3.57% | 100 |
| Jul 10, 2025 | 33,700.00 | 36,400.00 | 33,700.00 | 36,400.00 | 36,400.00 | 9.97% | 601 |
| Jul 8, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 1.22% | 100 |
| Jul 7, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -5.76% | 202 |
| Jul 4, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | -8.20% | 100 |
| Jul 3, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | - | 200 |
| Jul 1, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 9.57% | 341 |
| Jun 30, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 206 |
| Jun 27, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 9.87% | 528 |
| Jun 26, 2025 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | -8.72% | 300 |
| Jun 25, 2025 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0.29% | 103 |
| Jun 23, 2025 | 34,200.00 | 34,500.00 | 34,200.00 | 34,300.00 | 34,300.00 | -9.26% | 530 |
| Jun 17, 2025 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | -0.53% | 208 |
| Jun 6, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 4.11% | 300 |
| Jun 3, 2025 | 36,100.00 | 37,000.00 | 36,100.00 | 36,500.00 | 36,500.00 | -7.59% | 3,300 |
| Jun 2, 2025 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | -9.40% | 200 |
| May 22, 2025 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | -0.46% | 130 |
| May 21, 2025 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 7.09% | 125 |
| May 16, 2025 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 2.25% | 100 |
| May 12, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -9.91% | 278 |
| May 8, 2025 | 36,700.00 | 44,400.00 | 36,600.00 | 44,400.00 | 44,400.00 | 9.63% | 700 |
| May 7, 2025 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | -10.00% | 600 |