CTCP Đầu tư Phát triển Thực phẩm Hồng Hà (hsl)

7.50
0.08
(1.08%)
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
(2026-05-20) 		2.46 49.60% 16,744,700 -58,100 0
4.70
7.50
7.50
2 tháng
(2026-04-20) 		2.34 46.06% 21,638,200 -47,120 0
4.70
7.50
7.50
3 tháng
(2026-03-23) 		2.58 53.31% 27,178,500 -22,220 0.0
4.70
7.50
7.50
6 tháng
(2025-12-22) 		-0.03 -0.40% 48,501,000 280 0.2
4.70
7.50
7.50
12 tháng
(2025-06-24) 		0.92 14.15% 137,755,000 -119,120 -2.7
4.70
15.90
7.50
24 tháng
(2024-07-01) 		2.42 48.40% 164,959,200 -598,005 -4.8
3.33
15.90
7.50
36 tháng
(2023-07-05) 		1.75 30.87% 273,248,600 -593,175 -5.0
3.33
15.90
7.50
60 tháng
(2021-07-15) 		1.78 31.61% 369,701,700 -1,580,414 -15.8
2.94
15.90
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
3.67
 67,900 3.85 4 3.67 0 0 0.0
03/11/2022
3.85
 75,200 4.11 4.13 3.85 0 0 0.0
02/11/2022
4.11
 115,200 4.09 4.27 4.09 0 0 0.0
01/11/2022
4.09
 91,000 4.39 4.58 4.09 0 0 0.0
31/10/2022
4.39
 83,200 4.60 4.61 4.33 0 0 0.0
28/10/2022
4.60
 49,200 4.61 4.68 4.43 0 0 0.0
27/10/2022
4.61
 27,600 4.51 4.61 4.31 100 0 0.0
26/10/2022
4.51
 18,000 4.33 4.57 4.22 0 0 0
25/10/2022
4.33
 64,000 4.59 4.59 4.27 0 2,000 -0.0
24/10/2022
4.59
 46,400 4.78 4.78 4.45 600 0 0.0
21/10/2022
4.78
 49,900 5.14 5.18 4.78 0 0 0
20/10/2022
5.14
 30,100 5.23 5.23 4.96 0 0 0
19/10/2022
5.23
 34,000 5.23 5.23 4.97 0 0 0
18/10/2022
5.23
 35,400 5.11 5.23 5.06 0 0 -0.0
17/10/2022
5.11
 19,200 5.23 5.23 4.92 0 0 -0.0
14/10/2022
5.23
 44,800 5.22 5.47 5 0 0 -0.0
13/10/2022
5.22
 35,100 5.32 5.32 4.95 0 0 -0.0
12/10/2022
5.32
 34,800 5.03 5.32 5.02 0 7,100 -0.0
11/10/2022
5.03
 92,800 5.40 5.41 5.03 2,800 0 0.0
10/10/2022
5.40
 97,200 5.18 5.40 4.86 7,700 990 0.0
07/10/2022
5.18
 79,500 5.55 5.55 5.18 4,000 0 0.0
06/10/2022
5.55
 54,700 5.56 5.60 5.32 0 0 -0.0
05/10/2022
5.56
 87,300 5.55 5.64 5.47 0 0 -0.0
04/10/2022
5.55
 96,700 5.48 5.59 5.32 0 0 -0.0
03/10/2022
5.48
 72,400 5.76 5.76 5.41 0 1,518 -0.0
30/09/2022
5.76
 168,100 5.50 5.76 5.14 0 2,000 -0.0
29/09/2022
5.50
 108,400 5.44 5.50 5.37 12,800 0 0.1
28/09/2022
5.44
 84,100 5.48 5.55 5.42 4,700 700 0.0
27/09/2022
5.48
 111,900 5.50 5.60 5.47 7,000 0 0.0
26/09/2022
5.50
 154,100 5.60 5.60 5.46 71,100 400 0.4
23/09/2022
5.60
 167,600 5.58 5.72 5.56 53,700 0 0.3
22/09/2022
5.58
 160,600 5.50 5.60 5.41 14,300 2,000 0.1
21/09/2022
5.50
 137,500 5.55 5.55 5.41 9,400 80 0.1
20/09/2022
5.55
 200,100 5.41 5.55 5.37 0 2,000 -0.0
19/09/2022
5.41
 197,800 5.60 5.60 5.41 19,200 6,384 0.1
16/09/2022
5.60
 221,300 5.61 5.69 5.50 0 2,300 -0.0
15/09/2022
5.61
 130,900 5.63 5.63 5.52 0 0 -0.0
14/09/2022
5.63
 185,400 5.62 5.63 5.50 0 1,070 0.0
13/09/2022
5.62
 176,900 5.60 5.77 5.55 0 0 0.0
12/09/2022
5.60
 201,900 5.54 5.71 5.54 22,400 0 0.0
09/09/2022
5.54
 391,000 5.55 5.57 5.41 5,800 5,000 0.0
08/09/2022
5.55
 437,600 5.56 5.60 5.51 10,000 200 0.1
07/09/2022
5.56
 557,700 5.78 5.79 5.56 5,000 0 0.0
06/09/2022
5.78
 516,400 5.71 5.78 5.68 7,000 2,500 0.0
05/09/2022
5.71
 505,800 5.91 5.96 5.55 0 1,200 -0.0
31/08/2022
5.91
 634,600 5.80 5.94 5.73 0 0 -0.0
30/08/2022
5.80
 882,200 5.97 6.19 5.78 0 2,500 -0.0
29/08/2022
5.97
 746,000 6.42 6.42 5.97 16,000 0 0.1
26/08/2022
6.42
 1,650,600 6.23 6.66 6.41 96,800 12,000 0.6
25/08/2022
6.23
 2,094,000 5.83 6.23 5.84 0 3,000 -0.0
24/08/2022
5.83
 124,100 5.83 5.86 5.78 0 0 0.0
23/08/2022
5.83
 130,100 5.83 5.83 5.69 1,100 0 0.0
22/08/2022
5.83
 122,800 5.87 5.92 5.71 1,100 0 0.0
19/08/2022
5.87
 182,900 5.94 5.95 5.83 0 0 -0.1
18/08/2022
5.94
 133,700 6.01 6.01 5.88 0 10,000 -0.1
17/08/2022
6.01
 174,800 6.01 6.06 5.92 0 40,000 -0.3
16/08/2022
6.01
 178,000 6.05 6.05 5.96 0 20,800 -0.1
15/08/2022
6.05
 178,800 6.07 6.16 5.65 0 0 -0.1
12/08/2022
6.07
 222,000 6.06 6.07 5.98 0 20,000 -0.1
11/08/2022
6.06
 212,800 6.06 6.24 5.96 0 0 -0.3
10/08/2022
6.06
 220,800 6.06 6.06 5.89 0 50,000 -0.3
09/08/2022
6.06
 239,200 6.02 6.07 5.97 0 1,000 -0.0
08/08/2022
6.02
 155,200 6.06 6.06 5.96 0 0 0.0
05/08/2022
6.06
 156,100 6.06 6.07 5.99 600 0 0.0
04/08/2022
6.06
 230,900 6.06 6.27 6.06 300 0 0.0
03/08/2022
6.06
 175,100 6.14 6.14 5.97 300 400 -0.0
02/08/2022
6.14
 314,800 5.99 6.14 5.88 2,300 200 0.0
01/08/2022
5.99
 282,800 5.82 6.01 5.78 0 3,000 -0.0
29/07/2022
5.82
 189,100 5.78 5.85 5.73 0 400 -0.0
28/07/2022
5.78
 191,600 5.73 5.90 5.73 0 3,000 -0.0
27/07/2022
5.73
 215,400 5.72 5.76 5.50 4,200 4,000 0.0
26/07/2022
5.72
 124,300 5.73 5.79 5.57 0 300 -0.0
25/07/2022
5.73
 120,200 5.94 5.96 5.73 400 300 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/07/2022
5.94
 257,900 5.59 5.97 5.78 2,100 1,800 0.0
21/07/2022
5.59
 126,500 5.59 5.66 5.46 16,500 0 0.1
20/07/2022
5.59
 266,300 5.34 5.63 5.38 48,400 0 0.3
19/07/2022
5.34
 153,600 5.34 5.36 5.21 0 0 0.0
18/07/2022
5.34
 179,300 5.25 5.60 5.25 2,200 0 0.0
15/07/2022
5.25
 197,000 5.19 5.25 5.13 0 0 0.0
14/07/2022
5.19
 141,000 5.21 5.24 5.09 0 0 0.0
13/07/2022
5.21
 149,500 5.16 5.25 5.16 1,900 0 0.0
12/07/2022
5.16
 143,900 5.00 5.16 5.00 0 0 -0.0
11/07/2022
5.00
 147,600 5.12 5.12 4.92 0 0 -0.0
08/07/2022
5.12
 169,300 5.01 5.29 5.01 0 8,400 -0.0
07/07/2022
5.01
 180,000 5.00 5.05 4.92 0 0 0.0
06/07/2022
5.00
 158,200 5.09 5.09 4.92 10,000 2,100 0.0
05/07/2022
5.09
 177,500 5.15 5.17 4.80 10,000 0 0.1
04/07/2022
5.15
 154,700 5.12 5.34 5.10 25,900 2,400 0.1
01/07/2022
5.12
 136,300 5.25 5.25 5.00 500 10,600 -0.1
30/06/2022
5.25
 158,600 5.32 5.32 5.13 1,600 5,400 -0.0
29/06/2022
5.32
 176,800 5.33 5.35 5.23 2,400 2,400 0.0
28/06/2022
5.33
 135,800 5.09 5.34 5.13 9,900 0 0.1
27/06/2022
5.09
 188,600 5.09 5.19 5.09 3,400 1,300 0.0
24/06/2022
5.09
 141,100 5.00 5.35 4.92 4,300 2,000 0.0
23/06/2022
5.00
 212,800 4.92 5.21 4.92 2,100 1,800 0.0
22/06/2022
4.92
 198,400 4.79 4.92 4.79 900 37,400 -0.2
21/06/2022
4.79
 141,600 4.80 4.84 4.71 3,100 4,100 -0.0
20/06/2022
4.80
 138,600 5.12 5.12 4.80 1,800 41,400 -0.2
17/06/2022
5.12
 197,000 5.16 5.16 4.89 2,000 71,500 -0.4
16/06/2022
5.16
 203,800 5.05 5.38 5.05 200 13,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |